KissMeData/044340/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,191100,522267265,5100,5100,5100,5100,2252
20250409,191000,522267265,5100,5100,5100,5100,0
20250409,190900,522267265,5100,5100,5100,5100,0
20250409,190800,522267265,5100,5100,5100,5100,0
20250409,190700,522267265,5100,5100,5100,5100,0
20250409,190600,522267265,5100,5100,5100,5100,0
20250409,190500,522267265,5100,5100,5100,5100,0
20250409,190400,522267265,5100,5100,5100,5100,0
20250409,190300,522267265,5100,5100,5100,5100,0
20250409,190200,522267265,5100,5100,5100,5100,0
20250409,190100,522267265,5100,5100,5100,5100,0
20250409,190000,522267265,5100,5100,5100,5100,0
20250409,185900,522267265,5100,5100,5100,5100,0
20250409,185800,522267265,5100,5100,5100,5100,0
20250409,185700,522267265,5100,5100,5100,5100,0
20250409,185600,522267265,5100,5100,5100,5100,0
20250409,185500,522267265,5100,5100,5100,5100,0
20250409,185400,522267265,5100,5100,5100,5100,0
20250409,185300,522267265,5100,5100,5100,5100,0
20250409,185200,522267265,5100,5100,5100,5100,0
20250409,185100,522267265,5100,5100,5100,5100,0
20250409,185000,522267265,5100,5100,5100,5100,0
20250409,184900,522267265,5100,5100,5100,5100,0
20250409,184800,522267265,5100,5100,5100,5100,0
20250409,184700,522267265,5100,5100,5100,5100,0
20250409,184600,522267265,5100,5100,5100,5100,0
20250409,184500,522267265,5100,5100,5100,5100,0
20250409,184400,522267265,5100,5100,5100,5100,0
20250409,184300,522267265,5100,5100,5100,5100,0
20250409,184200,522267265,5100,5100,5100,5100,0
20250409,184100,522267265,5100,5100,5100,5100,2252
20250409,184000,522267265,5100,5100,5100,5100,0
20250409,183900,522267265,5100,5100,5100,5100,0
20250409,183800,522267265,5100,5100,5100,5100,0
20250409,183700,522267265,5100,5100,5100,5100,0
20250409,183600,522267265,5100,5100,5100,5100,0
20250409,183500,522267265,5100,5100,5100,5100,0
20250409,183400,522267265,5100,5100,5100,5100,0
20250409,183300,522267265,5100,5100,5100,5100,0
20250409,183200,522267265,5100,5100,5100,5100,0
20250409,183100,522267265,5100,5100,5100,5100,0
20250409,183000,522267265,5100,5100,5100,5100,0
20250409,182900,522267265,5100,5100,5100,5100,0
20250409,182800,522267265,5100,5100,5100,5100,0
20250409,182700,522267265,5100,5100,5100,5100,0
20250409,182600,522267265,5100,5100,5100,5100,0
20250409,182500,522267265,5100,5100,5100,5100,0
20250409,182400,522267265,5100,5100,5100,5100,0
20250409,182300,522267265,5100,5100,5100,5100,0
20250409,182200,522267265,5100,5100,5100,5100,0
20250409,182100,522267265,5100,5100,5100,5100,0
20250409,182000,522267265,5100,5100,5100,5100,0
20250409,181900,522267265,5100,5100,5100,5100,0
20250409,181800,522267265,5100,5100,5100,5100,0
20250409,181700,522267265,5100,5100,5100,5100,0
20250409,181600,522267265,5100,5100,5100,5100,0
20250409,181500,522267265,5100,5100,5100,5100,0
20250409,181400,522267265,5100,5100,5100,5100,0
20250409,181300,522267265,5100,5100,5100,5100,0
20250409,181200,522267265,5100,5100,5100,5100,0
20250409,181100,522267265,5100,5100,5100,5100,2252
20250409,181000,522267265,5100,5100,5100,5100,0
20250409,180900,522267265,5100,5100,5100,5100,0
20250409,180800,522267265,5100,5100,5100,5100,0
20250409,180700,522267265,5100,5100,5100,5100,0
20250409,180600,522267265,5100,5100,5100,5100,0
20250409,180500,522267265,5100,5100,5100,5100,0
20250409,180400,522267265,5100,5100,5100,5100,0
20250409,180300,522267265,5100,5100,5100,5100,0
20250409,180200,522267265,5100,5100,5100,5100,0
20250409,180100,522267265,5100,5100,5100,5100,0
20250409,180000,522267265,5100,5100,5100,5100,0
20250409,175900,522267265,5100,5100,5100,5100,0
20250409,175800,522267265,5100,5100,5100,5100,0
20250409,175700,522267265,5100,5100,5100,5100,0
20250409,175600,522267265,5100,5100,5100,5100,0
20250409,175500,522267265,5100,5100,5100,5100,0
20250409,175400,522267265,5100,5100,5100,5100,0
20250409,175300,522267265,5100,5100,5100,5100,0
20250409,175200,522267265,5100,5100,5100,5100,0
20250409,175100,522267265,5100,5100,5100,5100,0
20250409,175000,522267265,5100,5100,5100,5100,0
20250409,174900,522267265,5100,5100,5100,5100,0
20250409,174800,522267265,5100,5100,5100,5100,0
20250409,174700,522267265,5100,5100,5100,5100,0
20250409,174600,522267265,5100,5100,5100,5100,0
20250409,174500,522267265,5100,5100,5100,5100,0
20250409,174400,522267265,5100,5100,5100,5100,0
20250409,174300,522267265,5100,5100,5100,5100,0
20250409,174200,522267265,5100,5100,5100,5100,0
20250409,174100,522267265,5100,5100,5100,5100,2252
20250409,174000,522267265,5100,5100,5100,5100,0
20250409,173900,522267265,5100,5100,5100,5100,0
20250409,173800,522267265,5100,5100,5100,5100,0
20250409,173700,522267265,5100,5100,5100,5100,0
20250409,173600,522267265,5100,5100,5100,5100,0
20250409,173500,522267265,5100,5100,5100,5100,0
20250409,173400,522267265,5100,5100,5100,5100,0
20250409,173300,522267265,5100,5100,5100,5100,0
20250409,173200,522267265,5100,5100,5100,5100,0
20250409,173100,522267265,5100,5100,5100,5100,0
20250409,173000,522267265,5100,5100,5100,5100,0
20250409,172900,522267265,5100,5100,5100,5100,0
20250409,172800,522267265,5100,5100,5100,5100,0
20250409,172700,522267265,5100,5100,5100,5100,0
20250409,172600,522267265,5100,5100,5100,5100,0
20250409,172500,522267265,5100,5100,5100,5100,0
20250409,172400,522267265,5100,5100,5100,5100,0
20250409,172300,522267265,5100,5100,5100,5100,0
20250409,172200,522267265,5100,5100,5100,5100,0
20250409,172100,522267265,5100,5100,5100,5100,0
20250409,172000,522267265,5100,5100,5100,5100,0
20250409,171900,522267265,5100,5100,5100,5100,0
20250409,171800,522267265,5100,5100,5100,5100,0
20250409,171700,522267265,5100,5100,5100,5100,0
20250409,171600,522267265,5100,5100,5100,5100,0
20250409,171500,522267265,5100,5100,5100,5100,0
20250409,171400,522267265,5100,5100,5100,5100,0
20250409,171300,522267265,5100,5100,5100,5100,0
20250409,171200,522267265,5100,5100,5100,5100,0
20250409,171100,522267265,5100,5100,5100,5100,2252
20250409,171000,522267265,5100,5100,5100,5100,0
20250409,170900,522267265,5100,5100,5100,5100,0
20250409,170800,522267265,5100,5100,5100,5100,0
20250409,170700,522267265,5100,5100,5100,5100,0
20250409,170600,522267265,5100,5100,5100,5100,0
20250409,170500,522267265,5100,5100,5100,5100,0
20250409,170400,522267265,5100,5100,5100,5100,0
20250409,170300,522267265,5100,5100,5100,5100,0
20250409,170200,522267265,5100,5100,5100,5100,0
20250409,170100,522267265,5100,5100,5100,5100,0
20250409,170000,522267265,5100,5100,5100,5100,0
20250409,165900,522267265,5100,5100,5100,5100,0
20250409,165800,522267265,5100,5100,5100,5100,0
20250409,165700,522267265,5100,5100,5100,5100,0
20250409,165600,522267265,5100,5100,5100,5100,0
20250409,165500,522267265,5100,5100,5100,5100,0
20250409,165400,522267265,5100,5100,5100,5100,0
20250409,165300,522267265,5100,5100,5100,5100,0
20250409,165200,522267265,5100,5100,5100,5100,0
20250409,165100,522267265,5100,5100,5100,5100,0
20250409,165000,522267265,5100,5100,5100,5100,0
20250409,164900,522267265,5100,5100,5100,5100,0
20250409,164800,522267265,5100,5100,5100,5100,0
20250409,164700,522267265,5100,5100,5100,5100,0
20250409,164600,522267265,5100,5100,5100,5100,0
20250409,164500,522267265,5100,5100,5100,5100,0
20250409,164400,522267265,5100,5100,5100,5100,0
20250409,164300,522267265,5100,5100,5100,5100,0
20250409,164200,522267265,5100,5100,5100,5100,0
20250409,164100,522267265,5100,5100,5100,5100,2252
20250409,164000,522267265,5100,5100,5100,5100,0
20250409,163900,522267265,5100,5100,5100,5100,0
20250409,163800,522267265,5100,5100,5100,5100,0
20250409,163700,522267265,5100,5100,5100,5100,0
20250409,163600,522267265,5100,5100,5100,5100,0
20250409,163500,522267265,5100,5100,5100,5100,0
20250409,163400,522267265,5100,5100,5100,5100,0
20250409,163300,522267265,5100,5100,5100,5100,0
20250409,163200,522267265,5100,5100,5100,5100,0
20250409,163100,522267265,5100,5100,5100,5100,0
20250409,163000,522267265,5100,5100,5100,5100,0
20250409,162900,522267265,5100,5100,5100,5100,0
20250409,162800,522267265,5100,5100,5100,5100,0
20250409,162700,522267265,5100,5100,5100,5100,0
20250409,162600,522267265,5100,5100,5100,5100,0
20250409,162500,522267265,5100,5100,5100,5100,0
20250409,162400,522267265,5100,5100,5100,5100,0
20250409,162300,522267265,5100,5100,5100,5100,0
20250409,162200,522267265,5100,5100,5100,5100,0
20250409,162100,522267265,5100,5100,5100,5100,0
20250409,162000,522267265,5100,5100,5100,5100,0
20250409,161900,522267265,5100,5100,5100,5100,0
20250409,161800,522267265,5100,5100,5100,5100,0
20250409,161700,522267265,5100,5100,5100,5100,0
20250409,161600,522267265,5100,5100,5100,5100,0
20250409,161500,522267265,5100,5100,5100,5100,0
20250409,161400,522267265,5100,5100,5100,5100,0
20250409,161300,522267265,5100,5100,5100,5100,0
20250409,161200,522267265,5100,5100,5100,5100,0
20250409,161100,522267265,5100,5100,5100,5100,2252
20250409,161000,522267265,5100,5100,5100,5100,0
20250409,160900,522267265,5100,5100,5100,5100,0
20250409,160800,522267265,5100,5100,5100,5100,0
20250409,160700,522267265,5100,5100,5100,5100,0
20250409,160600,522267265,5100,5100,5100,5100,0
20250409,160500,522267265,5100,5100,5100,5100,0
20250409,160400,522267265,5100,5100,5100,5100,0
20250409,160300,522267265,5100,5100,5100,5100,0
20250409,160200,522267265,5100,5100,5100,5100,0
20250409,160100,522267265,5100,5100,5100,5100,0
20250409,160000,522267265,5100,5100,5100,5100,0
20250409,155900,522267265,5100,5100,5100,5100,0
20250409,155800,522267265,5100,5100,5100,5100,0
20250409,155700,522267265,5100,5100,5100,5100,0
20250409,155600,522267265,5100,5100,5100,5100,0
20250409,155500,522267265,5100,5100,5100,5100,0
20250409,155400,522267265,5100,5100,5100,5100,0
20250409,155300,522267265,5100,5100,5100,5100,0
20250409,155200,522267265,5100,5100,5100,5100,0
20250409,155100,522267265,5100,5100,5100,5100,0
20250409,155000,522267265,5100,5100,5100,5100,0
20250409,154900,522267265,5100,5100,5100,5100,0
20250409,154800,522267265,5100,5100,5100,5100,0
20250409,154700,522267265,5100,5100,5100,5100,0
20250409,154600,522267265,5100,5100,5100,5100,0
20250409,154500,522267265,5100,5100,5100,5100,0
20250409,154400,522267265,5100,5100,5100,5100,0
20250409,154300,522267265,5100,5100,5100,5100,0
20250409,154200,522267265,5100,5100,5100,5100,0
20250409,154100,522267265,5100,5100,5100,5100,2252
20250409,154000,522267265,5100,5100,5100,5100,0
20250409,153900,522267265,5100,5100,5100,5100,0
20250409,153800,522267265,5100,5100,5100,5100,0
20250409,153700,522267265,5100,5100,5100,5100,0
20250409,153600,522267265,5100,5100,5100,5100,0
20250409,153500,522267265,5100,5100,5100,5100,0
20250409,153400,522267265,5100,5100,5100,5100,0
20250409,153300,522267265,5100,5100,5100,5100,0
20250409,153200,522267265,5100,5100,5100,5100,0
20250409,153100,522267265,5100,5100,5100,5100,0
20250409,153000,522267265,5100,5100,5100,5100,2252
20250409,152900,510782065,5140,5140,5140,5140,0
20250409,152800,510782065,5140,5140,5140,5140,0
20250409,152700,510782065,5140,5140,5140,5140,0
20250409,152600,510782065,5140,5140,5140,5140,0
20250409,152500,510782065,5140,5140,5140,5140,0
20250409,152400,510782065,5140,5140,5140,5140,0
20250409,152300,510782065,5140,5140,5140,5140,0
20250409,152200,510782065,5140,5140,5140,5140,0
20250409,152100,510782065,5140,5140,5140,5140,0
20250409,152000,510782065,5140,5140,5140,5140,0
20250409,151900,510782065,5140,5150,5150,5140,12
20250409,151800,510720375,5140,5140,5140,5140,194
20250409,151700,509723215,5140,5140,5150,5140,303
20250409,151600,508165715,5140,5140,5140,5140,26
20250409,151500,508032075,5140,5130,5140,5130,95
20250409,151400,507544665,5140,5140,5140,5130,213
20250409,151300,506450875,5130,5130,5130,5130,0
20250409,151200,506450875,5130,5130,5130,5130,0
20250409,151100,506450875,5130,5130,5130,5130,0
20250409,151000,506450875,5130,5130,5130,5130,0
20250409,150900,506450875,5130,5130,5150,5110,1289
20250409,150800,499833415,5130,5130,5130,5130,0
20250409,150700,499833415,5130,5130,5130,5130,10
20250409,150600,499782115,5140,5140,5140,5140,147
20250409,150500,499026535,5130,5130,5130,5130,0
20250409,150400,499026535,5130,5140,5140,5130,262
20250409,150300,497681855,5140,5140,5140,5140,40
20250409,150200,497476255,5140,5140,5140,5140,150
20250409,150100,496705255,5150,5150,5150,5150,0
20250409,150000,496705255,5150,5150,5150,5150,30
20250409,145900,496550755,5140,5140,5140,5140,84
20250409,145800,496118995,5140,5150,5150,5130,142
20250409,145700,495389945,5150,5150,5150,5150,40
20250409,145600,495183945,5150,5150,5150,5150,0
20250409,145500,495183945,5150,5150,5150,5150,2
20250409,145400,495173645,5150,5160,5160,5150,353
20250409,145300,493353165,5170,5170,5170,5170,163
20250409,145200,492510455,5170,5170,5170,5170,2
20250409,145100,492500115,5160,5160,5160,5160,348
20250409,145000,490704435,5160,5160,5160,5160,1202
20250409,144900,484502115,5160,5150,5160,5150,150
20250409,144800,483729115,5160,5140,5160,5140,150
20250409,144700,482956875,5130,5150,5150,5130,3200
20250409,144600,466519175,5160,5160,5160,5160,0
20250409,144500,466519175,5160,5150,5160,5150,230
20250409,144400,465334295,5150,5140,5150,5140,82
20250409,144300,464912805,5130,5120,5130,5120,1078
20250409,144200,459388515,5130,5130,5130,5130,18
20250409,144100,459296175,5130,5140,5140,5110,133
20250409,144000,458614705,5130,5130,5130,5130,25
20250409,143900,458486455,5130,5130,5130,5130,451
20250409,143800,456172825,5130,5180,5190,5080,14351
20250409,143700,382921125,5180,5190,5190,5180,37
20250409,143600,382729415,5180,5180,5180,5180,36
20250409,143500,382542935,5180,5180,5180,5180,1
20250409,143400,382537755,5180,5180,5180,5180,40
20250409,143300,382330555,5160,5170,5190,5160,1023
20250409,143200,377047825,5160,5160,5160,5160,0
20250409,143100,377047825,5160,5160,5160,5160,0
20250409,143000,377047825,5160,5160,5160,5160,21
20250409,142900,376939465,5170,5170,5170,5170,0
20250409,142800,376939465,5170,5170,5170,5170,0
20250409,142700,376939465,5170,5190,5190,5170,4946
20250409,142600,351313375,5210,5210,5210,5210,0
20250409,142500,351313375,5210,5210,5210,5210,0
20250409,142400,351313375,5210,5210,5210,5210,77
20250409,142300,350912205,5210,5210,5210,5210,0
20250409,142200,350912205,5210,5210,5210,5210,0
20250409,142100,350912205,5210,5210,5210,5210,0
20250409,142000,350912205,5210,5210,5210,5210,15
20250409,141900,350834055,5210,5210,5210,5210,0
20250409,141800,350834055,5210,5200,5210,5200,100
20250409,141700,350313935,5200,5200,5200,5200,95
20250409,141600,349819935,5190,5190,5190,5190,121
20250409,141500,349191945,5180,5180,5180,5180,13
20250409,141400,349124605,5180,5180,5180,5180,0
20250409,141300,349124605,5180,5180,5180,5180,0
20250409,141200,349124605,5180,5180,5180,5180,245
20250409,141100,347855505,5180,5180,5180,5180,197
20250409,141000,346835045,5180,5180,5180,5180,0
20250409,140900,346835045,5180,5190,5190,5170,163
20250409,140800,345992105,5190,5190,5190,5190,11
20250409,140700,345935015,5170,5170,5170,5170,1
20250409,140600,345929845,5190,5180,5190,5180,106
20250409,140500,345380755,5180,5180,5180,5180,157
20250409,140400,344567495,5180,5180,5180,5180,1
20250409,140300,344562315,5180,5180,5180,5180,102
20250409,140200,344033955,5180,5180,5180,5180,4
20250409,140100,344013235,5180,5180,5180,5170,452
20250409,140000,341674935,5190,5180,5190,5180,47
20250409,135900,341431465,5170,5170,5170,5160,181
20250409,135800,340495815,5180,5180,5180,5180,180
20250409,135700,339563415,5180,5180,5180,5180,0
20250409,135600,339563415,5180,5180,5180,5180,0
20250409,135500,339563415,5180,5180,5180,5180,0
20250409,135400,339563415,5180,5180,5180,5180,6
20250409,135300,339532335,5190,5190,5190,5180,565
20250409,135200,336602795,5190,5190,5200,5190,166
20250409,135100,335741235,5200,5200,5200,5200,63
20250409,135000,335413635,5200,5200,5200,5200,104
20250409,134900,334872835,5210,5210,5210,5210,1
20250409,134800,334867625,5210,5210,5210,5210,1
20250409,134700,334862415,5200,5200,5200,5200,15
20250409,134600,334784415,5200,5200,5200,5200,1
20250409,134500,334779215,5190,5190,5190,5190,0
20250409,134400,334779215,5190,5190,5190,5190,56
20250409,134300,334488575,5180,5180,5180,5180,0
20250409,134200,334488575,5180,5180,5180,5180,769
20250409,134100,330505155,5180,5180,5180,5180,60
20250409,134000,330194355,5190,5190,5190,5190,20
20250409,133900,330090555,5190,5190,5190,5190,0
20250409,133800,330090555,5190,5190,5190,5190,223
20250409,133700,328933185,5180,5180,5180,5180,0
20250409,133600,328933185,5180,5190,5190,5180,12
20250409,133500,328871005,5190,5190,5190,5190,1020
20250409,133400,323577205,5190,5190,5190,5190,1
20250409,133300,323572015,5190,5180,5190,5180,87
20250409,133200,323121075,5170,5170,5170,5170,191
20250409,133100,322133605,5180,5180,5180,5180,10
20250409,133000,322081805,5180,5180,5180,5180,251
20250409,132900,320781625,5180,5190,5190,5180,591
20250409,132800,317714705,5200,5200,5200,5200,0
20250409,132700,317714705,5200,5210,5210,5200,507
20250409,132600,315076845,5220,5220,5220,5220,0
20250409,132500,315076845,5220,5220,5220,5220,92
20250409,132400,314596605,5200,5200,5200,5200,0
20250409,132300,314596605,5200,5200,5200,5200,0
20250409,132200,314596605,5200,5210,5220,5200,1066
20250409,132100,309034525,5210,5210,5210,5200,2067
20250409,132000,298284195,5200,5210,5220,5200,2564
20250409,131900,284926225,5220,5220,5220,5220,0
20250409,131800,284926225,5220,5240,5240,5220,783
20250409,131700,280837445,5230,5230,5230,5230,34
20250409,131600,280659625,5240,5240,5240,5240,0
20250409,131500,280659625,5240,5240,5240,5240,62
20250409,131400,280334745,5230,5230,5230,5230,0
20250409,131300,280334745,5230,5230,5230,5230,50
20250409,131200,280073245,5260,5260,5260,5260,0
20250409,131100,280073245,5260,5250,5260,5250,200
20250409,131000,279021295,5260,5220,5260,5220,122
20250409,130900,278379725,5220,5220,5220,5220,0
20250409,130800,278379725,5220,5250,5250,5220,32
20250409,130700,278211815,5250,5250,5250,5250,42
20250409,130600,277991315,5240,5240,5240,5240,0
20250409,130500,277991315,5240,5240,5240,5240,27
20250409,130400,277849835,5230,5230,5230,5230,32
20250409,130300,277682475,5230,5230,5230,5230,1
20250409,130200,277677245,5230,5230,5230,5230,0
20250409,130100,277677245,5230,5230,5230,5230,33
20250409,130000,277504655,5230,5230,5230,5230,50
20250409,125900,277243155,5230,5230,5230,5230,0
20250409,125800,277243155,5230,5230,5230,5230,0
20250409,125700,277243155,5230,5230,5230,5230,0
20250409,125600,277243155,5230,5230,5230,5230,0
20250409,125500,277243155,5230,5230,5230,5230,201
20250409,125400,276191925,5230,5210,5230,5210,173
20250409,125300,275288705,5210,5210,5210,5210,113
20250409,125200,274699975,5210,5210,5210,5210,2
20250409,125100,274689555,5210,5210,5210,5210,0
20250409,125000,274689555,5210,5210,5210,5210,4
20250409,124900,274668715,5210,5220,5220,5210,998
20250409,124800,269461845,5230,5230,5230,5230,5
20250409,124700,269435695,5220,5220,5220,5220,0
20250409,124600,269435695,5220,5220,5220,5220,0
20250409,124500,269435695,5220,5220,5220,5220,188
20250409,124400,268454335,5230,5230,5230,5230,0
20250409,124300,268454335,5230,5230,5230,5230,0
20250409,124200,268454335,5230,5230,5230,5230,0
20250409,124100,268454335,5230,5230,5230,5230,0
20250409,124000,268454335,5230,5230,5230,5230,0
20250409,123900,268454335,5230,5210,5230,5210,2
20250409,123800,268443895,5220,5210,5220,5210,1227
20250409,123700,262050955,5210,5210,5210,5210,0
20250409,123600,262050955,5210,5230,5230,5210,257
20250409,123500,260708485,5240,5240,5240,5240,3
20250409,123400,260692765,5230,5230,5230,5230,0
20250409,123300,260692765,5230,5230,5230,5230,0
20250409,123200,260692765,5230,5250,5250,5230,192
20250409,123100,259685585,5240,5240,5240,5240,200
20250409,123000,258637585,5230,5230,5230,5230,24
20250409,122900,258512065,5220,5220,5220,5220,0
20250409,122800,258512065,5220,5230,5230,5220,77
20250409,122700,258109365,5230,5230,5230,5230,0
20250409,122600,258109365,5230,5230,5230,5230,163
20250409,122500,257256875,5240,5240,5240,5240,9
20250409,122400,257209715,5240,5240,5240,5240,0
20250409,122300,257209715,5240,5240,5240,5240,124
20250409,122200,256559955,5240,5230,5240,5230,22
20250409,122100,256444685,5210,5210,5210,5210,0
20250409,122000,256444685,5210,5210,5210,5210,0
20250409,121900,256444685,5210,5210,5210,5210,27
20250409,121800,256304015,5240,5240,5240,5240,20
20250409,121700,256199215,5210,5220,5230,5200,1712
20250409,121600,247277235,5230,5220,5230,5220,71
20250409,121500,246906075,5240,5220,5240,5220,1583
20250409,121400,238616995,5220,5220,5220,5210,523
20250409,121300,235888715,5230,5250,5250,5230,68
20250409,121200,235532095,5260,5260,5260,5260,0
20250409,121100,235532095,5260,5280,5280,5230,10353
20250409,121000,181188965,5340,5280,5360,5270,389
20250409,120900,179121835,5270,5270,5270,5270,970
20250409,120800,174009935,5270,5270,5270,5270,101
20250409,120700,173477665,5270,5270,5270,5270,0
20250409,120600,173477665,5270,5270,5270,5270,0
20250409,120500,173477665,5270,5270,5270,5270,0
20250409,120400,173477665,5270,5270,5270,5270,43
20250409,120300,173251055,5270,5270,5270,5270,0
20250409,120200,173251055,5270,5270,5270,5270,13
20250409,120100,173182545,5270,5270,5270,5270,1
20250409,120000,173177275,5270,5270,5270,5270,69
20250409,115900,172813645,5270,5270,5270,5270,413
20250409,115800,170637135,5270,5270,5270,5270,0
20250409,115700,170637135,5270,5270,5270,5270,18
20250409,115600,170542275,5270,5270,5270,5270,13
20250409,115500,170473765,5270,5270,5270,5270,0
20250409,115400,170473765,5270,5270,5270,5270,44
20250409,115300,170241885,5260,5270,5270,5260,953
20250409,115200,165228025,5280,5280,5280,5280,0
20250409,115100,165228025,5280,5280,5280,5280,8
20250409,115000,165185785,5280,5280,5280,5280,0
20250409,114900,165185785,5280,5280,5280,5280,394
20250409,114800,163105465,5270,5285,5285,5270,500
20250409,114700,160469080,5290,5290,5290,5290,15
20250409,114600,160389730,5290,5290,5290,5290,0
20250409,114500,160389730,5290,5290,5290,5290,5
20250409,114400,160363280,5280,5280,5280,5280,0
20250409,114300,160363280,5280,5300,5350,5280,1480
20250409,114200,152523850,5300,5300,5300,5300,0
20250409,114100,152523850,5300,5300,5300,5300,0
20250409,114000,152523850,5300,5300,5300,5300,13
20250409,113900,152454950,5310,5310,5310,5310,0
20250409,113800,152454950,5310,5300,5310,5300,58
20250409,113700,152147470,5300,5300,5300,5300,33
20250409,113600,151972570,5300,5300,5300,5300,0
20250409,113500,151972570,5300,5300,5300,5300,0
20250409,113400,151972570,5300,5300,5300,5300,0
20250409,113300,151972570,5300,5300,5300,5300,0
20250409,113200,151972570,5300,5300,5300,5300,0
20250409,113100,151972570,5300,5300,5300,5300,0
20250409,113000,151972570,5300,5290,5300,5290,57
20250409,112900,151670650,5290,5290,5290,5290,3
20250409,112800,151654780,5290,5290,5290,5290,0
20250409,112700,151654780,5290,5290,5290,5280,651
20250409,112600,148211240,5290,5290,5290,5290,0
20250409,112500,148211240,5290,5280,5290,5280,608
20250409,112400,144998260,5280,5280,5280,5280,5
20250409,112300,144971860,5280,5290,5290,5280,121
20250409,112200,144332470,5290,5300,5300,5290,14
20250409,112100,144258400,5290,5290,5290,5290,96
20250409,112000,143750560,5300,5310,5310,5300,35
20250409,111900,143565040,5320,5320,5320,5320,0
20250409,111800,143565040,5320,5320,5320,5320,29
20250409,111700,143410760,5320,5320,5320,5320,3
20250409,111600,143394800,5320,5320,5320,5320,1
20250409,111500,143389480,5310,5310,5310,5310,3
20250409,111400,143373550,5320,5320,5320,5320,0
20250409,111300,143373550,5320,5310,5320,5310,13
20250409,111200,143304410,5310,5290,5310,5290,424
20250409,111100,141056850,5290,5290,5290,5290,13
20250409,111000,140988080,5290,5300,5300,5290,102
20250409,110900,140448380,5300,5300,5300,5300,0
20250409,110800,140448380,5300,5300,5300,5300,1578
20250409,110700,132084980,5320,5320,5320,5320,3
20250409,110600,132069020,5310,5310,5310,5310,0
20250409,110500,132069020,5310,5310,5310,5310,84
20250409,110400,131622980,5320,5320,5320,5320,0
20250409,110300,131622980,5320,5320,5320,5320,60
20250409,110200,131303780,5320,5320,5320,5320,11
20250409,110100,131245260,5320,5320,5320,5320,9
20250409,110000,131197380,5320,5320,5320,5320,121
20250409,105900,130553660,5310,5310,5310,5310,0
20250409,105800,130553660,5310,5310,5310,5310,2
20250409,105700,130543040,5320,5320,5320,5320,0
20250409,105600,130543040,5320,5320,5320,5320,4
20250409,105500,130521760,5320,5310,5320,5310,42
20250409,105400,130298440,5310,5310,5310,5310,58
20250409,105300,129990460,5300,5300,5300,5300,0
20250409,105200,129990460,5300,5300,5300,5300,0
20250409,105100,129990460,5300,5300,5300,5300,500
20250409,105000,127340460,5300,5310,5310,5300,72
20250409,104900,126958830,5310,5310,5310,5310,18
20250409,104800,126863250,5310,5310,5310,5310,5
20250409,104700,126836700,5300,5300,5300,5300,5
20250409,104600,126810200,5310,5310,5310,5310,66
20250409,104500,126459740,5300,5310,5310,5300,117
20250409,104400,125839420,5310,5310,5310,5310,14
20250409,104300,125765080,5300,5310,5310,5300,22
20250409,104200,125648280,5300,5300,5300,5300,0
20250409,104100,125648280,5300,5300,5300,5300,110
20250409,104000,125065280,5300,5300,5300,5290,121
20250409,103900,124425170,5300,5290,5300,5290,2
20250409,103800,124414580,5290,5290,5290,5250,2092
20250409,103700,113390530,5300,5300,5300,5290,292
20250409,103600,111844250,5300,5300,5300,5300,13
20250409,103500,111775350,5300,5300,5300,5300,3
20250409,103400,111759450,5300,5300,5300,5290,201
20250409,103300,110694380,5310,5310,5310,5310,90
20250409,103200,110216480,5310,5310,5310,5310,0
20250409,103100,110216480,5310,5310,5310,5310,4
20250409,103000,110195240,5310,5310,5310,5310,0
20250409,102900,110195240,5310,5300,5310,5300,506
20250409,102800,107508450,5300,5300,5300,5300,0
20250409,102700,107508450,5300,5300,5300,5300,59
20250409,102600,107195750,5300,5300,5300,5300,252
20250409,102500,105860150,5300,5300,5300,5300,1
20250409,102400,105854850,5300,5330,5330,5300,2001
20250409,102300,95244280,5320,5320,5320,5320,0
20250409,102200,95244280,5320,5320,5320,5320,0
20250409,102100,95244280,5320,5320,5320,5320,1088
20250409,102000,89456120,5330,5330,5330,5330,99
20250409,101900,88928450,5310,5330,5330,5310,575
20250409,101800,85867420,5340,5350,5350,5340,500
20250409,101700,83196760,5350,5350,5350,5350,50
20250409,101600,82929260,5360,5350,5360,5350,57
20250409,101500,82623970,5340,5350,5350,5340,353
20250409,101400,80737780,5350,5370,5370,5350,3
20250409,101300,80721690,5370,5360,5370,5360,16
20250409,101200,80635880,5360,5360,5360,5360,8
20250409,101100,80593000,5360,5360,5360,5360,138
20250409,101000,79853320,5380,5390,5390,5370,81
20250409,100900,79417600,5380,5360,5390,5360,311
20250409,100800,77744940,5380,5370,5390,5370,778
20250409,100700,73557160,5370,5360,5370,5360,177
20250409,100600,72606680,5360,5380,5380,5360,57
20250409,100500,72300860,5380,5380,5380,5380,0
20250409,100400,72300860,5380,5370,5380,5370,21
20250409,100300,72187930,5380,5380,5380,5380,10
20250409,100200,72134130,5380,5390,5390,5380,136
20250409,100100,71402100,5370,5380,5390,5370,70
20250409,100000,71025800,5370,5370,5370,5370,125
20250409,095900,70354550,5360,5360,5360,5360,0
20250409,095800,70354550,5360,5360,5360,5360,0
20250409,095700,70354550,5360,5360,5360,5340,102
20250409,095600,69807850,5360,5360,5360,5360,36
20250409,095500,69614890,5360,5370,5370,5350,1290
20250409,095400,62706310,5360,5360,5360,5360,0
20250409,095300,62706310,5360,5390,5390,5360,646
20250409,095200,59235090,5400,5400,5400,5400,27
20250409,095100,59089290,5400,5400,5400,5400,1
20250409,095000,59083890,5390,5390,5390,5390,0
20250409,094900,59083890,5390,5390,5390,5390,97
20250409,094800,58561060,5390,5390,5390,5390,0
20250409,094700,58561060,5390,5400,5400,5390,28
20250409,094600,58410130,5400,5400,5400,5400,0
20250409,094500,58410130,5400,5400,5400,5400,11
20250409,094400,58350730,5400,5400,5400,5400,3
20250409,094300,58334530,5400,5400,5400,5400,2
20250409,094200,58323730,5400,5390,5400,5390,72
20250409,094100,57935450,5400,5400,5400,5400,0
20250409,094000,57935450,5400,5380,5400,5380,11
20250409,093900,57876250,5390,5410,5410,5380,281
20250409,093800,56363280,5410,5420,5420,5410,10
20250409,093700,56309170,5450,5450,5450,5450,0
20250409,093600,56309170,5450,5450,5450,5450,0
20250409,093500,56309170,5450,5450,5450,5450,35
20250409,093400,56118420,5390,5380,5410,5360,489
20250409,093300,53486390,5380,5420,5420,5380,2581
20250409,093200,39574730,5410,5410,5410,5410,250
20250409,093100,38222230,5410,5410,5410,5410,0
20250409,093000,38222230,5410,5410,5420,5410,235
20250409,092900,36950580,5400,5410,5410,5400,261
20250409,092800,35541070,5410,5430,5430,5410,1446
20250409,092700,27702310,5440,5440,5440,5440,0
20250409,092600,27702310,5440,5440,5440,5440,0
20250409,092500,27702310,5440,5450,5450,5440,130
20250409,092400,26994190,5450,5450,5450,5450,21
20250409,092300,26879740,5440,5440,5440,5440,12
20250409,092200,26814460,5430,5440,5440,5430,301
20250409,092100,25177080,5440,5440,5440,5440,0
20250409,092000,25177080,5440,5440,5440,5440,0
20250409,091900,25177080,5440,5450,5450,5440,7
20250409,091800,25138950,5450,5450,5450,5450,40
20250409,091700,24920950,5450,5440,5450,5440,93
20250409,091600,24414270,5440,5460,5460,5440,654
20250409,091500,20847360,5470,5470,5470,5470,110
20250409,091400,20245660,5470,5480,5480,5470,965
20250409,091300,14966160,5480,5480,5500,5480,438
20250409,091200,12559240,5490,5490,5490,5490,0
20250409,091100,12559240,5490,5500,5500,5490,58
20250409,091000,12240640,5500,5500,5500,5500,4
20250409,090900,12218640,5500,5500,5500,5500,0
20250409,090800,12218640,5500,5500,5500,5500,201
20250409,090700,11113140,5520,5490,5520,5490,101
20250409,090600,10556070,5530,5490,5530,5490,467
20250409,090500,7982140,5490,5490,5490,5490,94
20250409,090400,7466080,5490,5490,5490,5490,173
20250409,090300,6516310,5530,5520,5530,5510,150
20250409,090200,5689600,5520,5500,5520,5490,204
20250409,090100,4567030,5490,5490,5490,5490,219
20250409,090000,3364720,5480,5480,5480,5480,614