KissMeData/047310/min/candle-20250410.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250410,191300,489320344,4265,4265,4265,4265,1022
20250410,191200,489320344,4265,4265,4265,4265,0
20250410,191100,489320344,4265,4265,4265,4265,0
20250410,191000,489320344,4265,4265,4265,4265,0
20250410,190900,489320344,4265,4265,4265,4265,0
20250410,190800,489320344,4265,4265,4265,4265,0
20250410,190700,489320344,4265,4265,4265,4265,0
20250410,190600,489320344,4265,4265,4265,4265,0
20250410,190500,489320344,4265,4265,4265,4265,0
20250410,190400,489320344,4265,4265,4265,4265,0
20250410,190300,489320344,4265,4265,4265,4265,0
20250410,190200,489320344,4265,4265,4265,4265,0
20250410,190100,489320344,4265,4265,4265,4265,0
20250410,190000,489320344,4265,4265,4265,4265,0
20250410,185900,489320344,4265,4265,4265,4265,0
20250410,185800,489320344,4265,4265,4265,4265,0
20250410,185700,489320344,4265,4265,4265,4265,0
20250410,185600,489320344,4265,4265,4265,4265,0
20250410,185500,489320344,4265,4265,4265,4265,0
20250410,185400,489320344,4265,4265,4265,4265,0
20250410,185300,489320344,4265,4265,4265,4265,0
20250410,185200,489320344,4265,4265,4265,4265,0
20250410,185100,489320344,4265,4265,4265,4265,0
20250410,185000,489320344,4265,4265,4265,4265,0
20250410,184900,489320344,4265,4265,4265,4265,0
20250410,184800,489320344,4265,4265,4265,4265,0
20250410,184700,489320344,4265,4265,4265,4265,0
20250410,184600,489320344,4265,4265,4265,4265,0
20250410,184500,489320344,4265,4265,4265,4265,0
20250410,184400,489320344,4265,4265,4265,4265,0
20250410,184300,489320344,4265,4265,4265,4265,1022
20250410,184200,489320344,4265,4265,4265,4265,0
20250410,184100,489320344,4265,4265,4265,4265,0
20250410,184000,489320344,4265,4265,4265,4265,0
20250410,183900,489320344,4265,4265,4265,4265,0
20250410,183800,489320344,4265,4265,4265,4265,0
20250410,183700,489320344,4265,4265,4265,4265,0
20250410,183600,489320344,4265,4265,4265,4265,0
20250410,183500,489320344,4265,4265,4265,4265,0
20250410,183400,489320344,4265,4265,4265,4265,0
20250410,183300,489320344,4265,4265,4265,4265,0
20250410,183200,489320344,4265,4265,4265,4265,0
20250410,183100,489320344,4265,4265,4265,4265,0
20250410,183000,489320344,4265,4265,4265,4265,0
20250410,182900,489320344,4265,4265,4265,4265,0
20250410,182800,489320344,4265,4265,4265,4265,0
20250410,182700,489320344,4265,4265,4265,4265,0
20250410,182600,489320344,4265,4265,4265,4265,0
20250410,182500,489320344,4265,4265,4265,4265,0
20250410,182400,489320344,4265,4265,4265,4265,0
20250410,182300,489320344,4265,4265,4265,4265,0
20250410,182200,489320344,4265,4265,4265,4265,0
20250410,182100,489320344,4265,4265,4265,4265,0
20250410,182000,489320344,4265,4265,4265,4265,0
20250410,181900,489320344,4265,4265,4265,4265,0
20250410,181800,489320344,4265,4265,4265,4265,0
20250410,181700,489320344,4265,4265,4265,4265,0
20250410,181600,489320344,4265,4265,4265,4265,0
20250410,181500,489320344,4265,4265,4265,4265,0
20250410,181400,489320344,4265,4265,4265,4265,0
20250410,181300,489320344,4265,4265,4265,4265,1022
20250410,181200,489320344,4265,4265,4265,4265,0
20250410,181100,489320344,4265,4265,4265,4265,0
20250410,181000,489320344,4265,4265,4265,4265,0
20250410,180900,489320344,4265,4265,4265,4265,0
20250410,180800,489320344,4265,4265,4265,4265,0
20250410,180700,489320344,4265,4265,4265,4265,0
20250410,180600,489320344,4265,4265,4265,4265,0
20250410,180500,489320344,4265,4265,4265,4265,0
20250410,180400,489320344,4265,4265,4265,4265,0
20250410,180300,489320344,4265,4265,4265,4265,0
20250410,180200,489320344,4265,4265,4265,4265,0
20250410,180100,489320344,4265,4265,4265,4265,0
20250410,180000,489320344,4265,4265,4265,4265,0
20250410,175900,489320344,4265,4265,4265,4265,0
20250410,175800,489320344,4265,4265,4265,4265,0
20250410,175700,489320344,4265,4265,4265,4265,0
20250410,175600,489320344,4265,4265,4265,4265,0
20250410,175500,489320344,4265,4265,4265,4265,0
20250410,175400,489320344,4265,4265,4265,4265,0
20250410,175300,489320344,4265,4265,4265,4265,0
20250410,175200,489320344,4265,4265,4265,4265,0
20250410,175100,489320344,4265,4265,4265,4265,0
20250410,175000,489320344,4265,4265,4265,4265,0
20250410,174900,489320344,4265,4265,4265,4265,0
20250410,174800,489320344,4265,4265,4265,4265,0
20250410,174700,489320344,4265,4265,4265,4265,0
20250410,174600,489320344,4265,4265,4265,4265,0
20250410,174500,489320344,4265,4265,4265,4265,0
20250410,174400,489320344,4265,4265,4265,4265,0
20250410,174300,489320344,4265,4265,4265,4265,1022
20250410,174200,489320344,4265,4265,4265,4265,0
20250410,174100,489320344,4265,4265,4265,4265,0
20250410,174000,489320344,4265,4265,4265,4265,0
20250410,173900,489320344,4265,4265,4265,4265,0
20250410,173800,489320344,4265,4265,4265,4265,0
20250410,173700,489320344,4265,4265,4265,4265,0
20250410,173600,489320344,4265,4265,4265,4265,0
20250410,173500,489320344,4265,4265,4265,4265,0
20250410,173400,489320344,4265,4265,4265,4265,0
20250410,173300,489320344,4265,4265,4265,4265,0
20250410,173200,489320344,4265,4265,4265,4265,0
20250410,173100,489320344,4265,4265,4265,4265,0
20250410,173000,489320344,4265,4265,4265,4265,0
20250410,172900,489320344,4265,4265,4265,4265,0
20250410,172800,489320344,4265,4265,4265,4265,0
20250410,172700,489320344,4265,4265,4265,4265,0
20250410,172600,489320344,4265,4265,4265,4265,0
20250410,172500,489320344,4265,4265,4265,4265,0
20250410,172400,489320344,4265,4265,4265,4265,0
20250410,172300,489320344,4265,4265,4265,4265,0
20250410,172200,489320344,4265,4265,4265,4265,0
20250410,172100,489320344,4265,4265,4265,4265,0
20250410,172000,489320344,4265,4265,4265,4265,0
20250410,171900,489320344,4265,4265,4265,4265,0
20250410,171800,489320344,4265,4265,4265,4265,0
20250410,171700,489320344,4265,4265,4265,4265,0
20250410,171600,489320344,4265,4265,4265,4265,0
20250410,171500,489320344,4265,4265,4265,4265,0
20250410,171400,489320344,4265,4265,4265,4265,0
20250410,171300,489320344,4265,4265,4265,4265,1022
20250410,171200,489320344,4265,4265,4265,4265,0
20250410,171100,489320344,4265,4265,4265,4265,0
20250410,171000,489320344,4265,4265,4265,4265,0
20250410,170900,489320344,4265,4265,4265,4265,0
20250410,170800,489320344,4265,4265,4265,4265,0
20250410,170700,489320344,4265,4265,4265,4265,0
20250410,170600,489320344,4265,4265,4265,4265,0
20250410,170500,489320344,4265,4265,4265,4265,0
20250410,170400,489320344,4265,4265,4265,4265,0
20250410,170300,489320344,4265,4265,4265,4265,0
20250410,170200,489320344,4265,4265,4265,4265,0
20250410,170100,489320344,4265,4265,4265,4265,0
20250410,170000,489320344,4265,4265,4265,4265,0
20250410,165900,489320344,4265,4265,4265,4265,0
20250410,165800,489320344,4265,4265,4265,4265,0
20250410,165700,489320344,4265,4265,4265,4265,0
20250410,165600,489320344,4265,4265,4265,4265,0
20250410,165500,489320344,4265,4265,4265,4265,0
20250410,165400,489320344,4265,4265,4265,4265,0
20250410,165300,489320344,4265,4265,4265,4265,0
20250410,165200,489320344,4265,4265,4265,4265,0
20250410,165100,489320344,4265,4265,4265,4265,0
20250410,165000,489320344,4265,4265,4265,4265,0
20250410,164900,489320344,4265,4265,4265,4265,0
20250410,164800,489320344,4265,4265,4265,4265,0
20250410,164700,489320344,4265,4265,4265,4265,0
20250410,164600,489320344,4265,4265,4265,4265,0
20250410,164500,489320344,4265,4265,4265,4265,0
20250410,164400,489320344,4265,4265,4265,4265,0
20250410,164300,489320344,4265,4265,4265,4265,1022
20250410,164200,489320344,4265,4265,4265,4265,0
20250410,164100,489320344,4265,4265,4265,4265,0
20250410,164000,489320344,4265,4265,4265,4265,0
20250410,163900,489320344,4265,4265,4265,4265,0
20250410,163800,489320344,4265,4265,4265,4265,0
20250410,163700,489320344,4265,4265,4265,4265,0
20250410,163600,489320344,4265,4265,4265,4265,0
20250410,163500,489320344,4265,4265,4265,4265,0
20250410,163400,489320344,4265,4265,4265,4265,0
20250410,163300,489320344,4265,4265,4265,4265,0
20250410,163200,489320344,4265,4265,4265,4265,0
20250410,163100,489320344,4265,4265,4265,4265,0
20250410,163000,489320344,4265,4265,4265,4265,0
20250410,162900,489320344,4265,4265,4265,4265,0
20250410,162800,489320344,4265,4265,4265,4265,0
20250410,162700,489320344,4265,4265,4265,4265,0
20250410,162600,489320344,4265,4265,4265,4265,0
20250410,162500,489320344,4265,4265,4265,4265,0
20250410,162400,489320344,4265,4265,4265,4265,0
20250410,162300,489320344,4265,4265,4265,4265,0
20250410,162200,489320344,4265,4265,4265,4265,0
20250410,162100,489320344,4265,4265,4265,4265,0
20250410,162000,489320344,4265,4265,4265,4265,0
20250410,161900,489320344,4265,4265,4265,4265,0
20250410,161800,489320344,4265,4265,4265,4265,0
20250410,161700,489320344,4265,4265,4265,4265,0
20250410,161600,489320344,4265,4265,4265,4265,0
20250410,161500,489320344,4265,4265,4265,4265,0
20250410,161400,489320344,4265,4265,4265,4265,0
20250410,161300,489320344,4265,4265,4265,4265,1022
20250410,161200,489320344,4265,4265,4265,4265,0
20250410,161100,489320344,4265,4265,4265,4265,0
20250410,161000,489320344,4265,4265,4265,4265,0
20250410,160900,489320344,4265,4265,4265,4265,0
20250410,160800,489320344,4265,4265,4265,4265,0
20250410,160700,489320344,4265,4265,4265,4265,0
20250410,160600,489320344,4265,4265,4265,4265,0
20250410,160500,489320344,4265,4265,4265,4265,0
20250410,160400,489320344,4265,4265,4265,4265,0
20250410,160300,489320344,4265,4265,4265,4265,0
20250410,160200,489320344,4265,4265,4265,4265,0
20250410,160100,489320344,4265,4265,4265,4265,0
20250410,160000,489320344,4265,4265,4265,4265,0
20250410,155900,489320344,4265,4265,4265,4265,0
20250410,155800,489320344,4265,4265,4265,4265,0
20250410,155700,489320344,4265,4265,4265,4265,0
20250410,155600,489320344,4265,4265,4265,4265,0
20250410,155500,489320344,4265,4265,4265,4265,0
20250410,155400,489320344,4265,4265,4265,4265,0
20250410,155300,489320344,4265,4265,4265,4265,0
20250410,155200,489320344,4265,4265,4265,4265,0
20250410,155100,489320344,4265,4265,4265,4265,0
20250410,155000,489320344,4265,4265,4265,4265,0
20250410,154900,489320344,4265,4265,4265,4265,0
20250410,154800,489320344,4265,4265,4265,4265,0
20250410,154700,489320344,4265,4265,4265,4265,0
20250410,154600,489320344,4265,4265,4265,4265,0
20250410,154500,489320344,4265,4265,4265,4265,0
20250410,154400,489320344,4265,4265,4265,4265,0
20250410,154300,489320344,4265,4265,4265,4265,1022
20250410,154200,489320344,4265,4265,4265,4265,0
20250410,154100,489320344,4265,4265,4265,4265,0
20250410,154000,489320344,4265,4265,4265,4265,0
20250410,153900,489320344,4265,4265,4265,4265,0
20250410,153800,489320344,4265,4265,4265,4265,0
20250410,153700,489320344,4265,4265,4265,4265,0
20250410,153600,489320344,4265,4265,4265,4265,0
20250410,153500,489320344,4265,4265,4265,4265,0
20250410,153400,489320344,4265,4265,4265,4265,0
20250410,153300,489320344,4265,4265,4265,4265,0
20250410,153200,489320344,4265,4265,4265,4265,0
20250410,153100,489320344,4265,4265,4265,4265,0
20250410,153000,489320344,4265,4265,4265,4265,1022
20250410,152900,484961514,4245,4245,4245,4245,0
20250410,152800,484961514,4245,4245,4245,4245,0
20250410,152700,484961514,4245,4245,4245,4245,0
20250410,152600,484961514,4245,4245,4245,4245,0
20250410,152500,484961514,4245,4245,4245,4245,0
20250410,152400,484961514,4245,4245,4245,4245,0
20250410,152300,484961514,4245,4245,4245,4245,0
20250410,152200,484961514,4245,4245,4245,4245,0
20250410,152100,484961514,4245,4245,4245,4245,0
20250410,152000,484961514,4245,4245,4245,4245,0
20250410,151900,484961514,4245,4255,4265,4245,2420
20250410,151800,474649024,4255,4255,4255,4255,3
20250410,151700,474636259,4255,4255,4255,4255,12
20250410,151600,474585199,4255,4255,4255,4255,301
20250410,151500,473304444,4250,4250,4250,4250,39
20250410,151400,473138694,4250,4250,4250,4250,0
20250410,151300,473138694,4250,4250,4250,4250,9
20250410,151200,473100444,4255,4250,4255,4250,325
20250410,151100,471717649,4255,4255,4255,4255,471
20250410,151000,469713544,4245,4245,4245,4245,0
20250410,150900,469713544,4245,4245,4245,4245,30
20250410,150800,469586194,4245,4250,4250,4245,801
20250410,150700,466183424,4245,4245,4245,4245,20
20250410,150600,466098524,4245,4245,4245,4245,25
20250410,150500,465992399,4250,4250,4250,4250,200
20250410,150400,465142399,4250,4250,4250,4250,200
20250410,150300,464292399,4250,4250,4250,4250,318
20250410,150200,462940899,4245,4245,4245,4245,10
20250410,150100,462898449,4245,4245,4250,4245,1173
20250410,150000,457914449,4230,4230,4230,4230,0
20250410,145900,457914449,4230,4245,4245,4230,2194
20250410,145800,448629789,4240,4235,4240,4235,367
20250410,145700,447074044,4235,4235,4235,4235,0
20250410,145600,447074044,4235,4235,4235,4235,0
20250410,145500,447074044,4235,4235,4235,4235,181
20250410,145400,446307509,4235,4235,4235,4235,0
20250410,145300,446307509,4235,4235,4235,4235,290
20250410,145200,445079359,4235,4235,4235,4235,100
20250410,145100,444655859,4245,4230,4245,4230,51
20250410,145000,444440114,4230,4230,4235,4230,1376
20250410,144900,438619624,4225,4230,4235,4225,2577
20250410,144800,427718934,4230,4235,4235,4230,352
20250410,144700,426228729,4245,4245,4245,4245,25
20250410,144600,426122604,4245,4230,4245,4230,2762
20250410,144500,414411669,4225,4225,4225,4225,0
20250410,144400,414411669,4225,4225,4225,4225,500
20250410,144300,412299169,4220,4220,4220,4220,0
20250410,144200,412299169,4220,4220,4220,4220,0
20250410,144100,412299169,4220,4220,4220,4217,368
20250410,144000,410746212,4230,4225,4230,4225,310
20250410,143900,409435377,4220,4220,4220,4220,309
20250410,143800,408131397,4225,4225,4225,4225,0
20250410,143700,408131397,4225,4225,4225,4225,0
20250410,143600,408131397,4225,4225,4225,4225,59
20250410,143500,407882122,4220,4240,4240,4220,170
20250410,143400,407164042,4240,4235,4240,4235,10
20250410,143300,407121667,4240,4225,4240,4225,500
20250410,143200,405004362,4225,4225,4225,4225,0
20250410,143100,405004362,4225,4225,4225,4225,9
20250410,143000,404966337,4235,4215,4235,4200,4720
20250410,142900,385011307,4205,4205,4205,4205,20
20250410,142800,384927207,4205,4200,4205,4200,61
20250410,142700,384670757,4215,4205,4215,4205,2000
20250410,142600,376242967,4205,4205,4205,4205,0
20250410,142500,376242967,4205,4205,4205,4205,0
20250410,142400,376242967,4205,4205,4205,4205,116
20250410,142300,375755187,4205,4205,4205,4205,0
20250410,142200,375755187,4205,4205,4205,4205,0
20250410,142100,375755187,4205,4205,4205,4205,50
20250410,142000,375544937,4205,4205,4205,4205,0
20250410,141900,375544937,4205,4205,4205,4205,5
20250410,141800,375523912,4205,4205,4205,4205,29
20250410,141700,375401967,4195,4195,4195,4195,0
20250410,141600,375401967,4195,4195,4195,4195,0
20250410,141500,375401967,4195,4195,4195,4195,100
20250410,141400,374982467,4200,4200,4200,4200,65
20250410,141300,374709467,4210,4210,4210,4210,0
20250410,141200,374709467,4210,4210,4210,4210,0
20250410,141100,374709467,4210,4195,4210,4195,672
20250410,141000,371886152,4190,4190,4190,4190,40
20250410,140900,371718552,4185,4185,4185,4185,130
20250410,140800,371174502,4195,4195,4195,4195,13
20250410,140700,371119967,4185,4185,4185,4185,504
20250410,140600,369010727,4195,4195,4195,4195,0
20250410,140500,369010727,4195,4195,4200,4180,1047
20250410,140400,364631567,4195,4195,4195,4195,457
20250410,140300,362714452,4200,4200,4200,4200,137
20250410,140200,362139052,4195,4195,4195,4195,0
20250410,140100,362139052,4195,4195,4195,4195,3
20250410,140000,362126467,4200,4200,4200,4200,0
20250410,135900,362126467,4200,4200,4200,4200,0
20250410,135800,362126467,4200,4200,4200,4200,187
20250410,135700,361341067,4195,4195,4195,4195,5
20250410,135600,361320092,4195,4195,4195,4195,0
20250410,135500,361320092,4195,4200,4200,4195,11
20250410,135400,361273942,4200,4200,4200,4200,0
20250410,135300,361273942,4200,4200,4200,4200,0
20250410,135200,361273942,4200,4195,4200,4195,47
20250410,135100,361076662,4195,4195,4195,4195,0
20250410,135000,361076662,4195,4195,4195,4195,0
20250410,134900,361076662,4195,4195,4195,4195,0
20250410,134800,361076662,4195,4195,4195,4195,0
20250410,134700,361076662,4195,4195,4195,4195,0
20250410,134600,361076662,4195,4195,4195,4195,0
20250410,134500,361076662,4195,4195,4195,4195,0
20250410,134400,361076662,4195,4195,4195,4195,0
20250410,134300,361076662,4195,4195,4195,4195,0
20250410,134200,361076662,4195,4195,4195,4195,0
20250410,134100,361076662,4195,4195,4195,4195,0
20250410,134000,361076662,4195,4195,4195,4195,236
20250410,133900,360086642,4200,4200,4200,4200,0
20250410,133800,360086642,4200,4200,4200,4200,0
20250410,133700,360086642,4200,4200,4200,4200,36
20250410,133600,359935442,4200,4200,4210,4200,1160
20250410,133500,355060942,4200,4200,4200,4200,0
20250410,133400,355060942,4200,4200,4200,4200,0
20250410,133300,355060942,4200,4200,4200,4200,0
20250410,133200,355060942,4200,4200,4200,4200,0
20250410,133100,355060942,4200,4200,4200,4200,1
20250410,133000,355056742,4200,4200,4200,4200,0
20250410,132900,355056742,4200,4205,4205,4200,4
20250410,132800,355039932,4210,4210,4210,4210,0
20250410,132700,355039932,4210,4210,4210,4210,0
20250410,132600,355039932,4210,4210,4210,4210,154
20250410,132500,354391592,4210,4210,4210,4210,171
20250410,132400,353671682,4205,4205,4205,4205,0
20250410,132300,353671682,4205,4205,4205,4205,0
20250410,132200,353671682,4205,4210,4210,4205,571
20250410,132100,351268127,4200,4195,4200,4195,2
20250410,132000,351259732,4205,4205,4205,4205,1
20250410,131900,351255527,4205,4205,4205,4205,250
20250410,131800,350204277,4205,4205,4205,4205,0
20250410,131700,350204277,4205,4190,4205,4190,307
20250410,131600,348913567,4190,4190,4190,4190,0
20250410,131500,348913567,4190,4190,4190,4190,178
20250410,131400,348167747,4190,4190,4190,4190,0
20250410,131300,348167747,4190,4190,4190,4190,0
20250410,131200,348167747,4190,4190,4190,4190,18
20250410,131100,348092327,4190,4190,4190,4190,53
20250410,131000,347870257,4190,4190,4190,4190,37
20250410,130900,347715227,4190,4190,4190,4190,270
20250410,130800,346583927,4185,4185,4185,4185,0
20250410,130700,346583927,4185,4195,4205,4185,5016
20250410,130600,325515722,4195,4195,4195,4195,62
20250410,130500,325255632,4190,4190,4190,4190,0
20250410,130400,325255632,4190,4185,4190,4185,448
20250410,130300,323378832,4185,4185,4185,4185,1
20250410,130200,323374647,4185,4185,4185,4185,0
20250410,130100,323374647,4185,4185,4185,4185,0
20250410,130000,323374647,4185,4185,4185,4185,0
20250410,125900,323374647,4185,4185,4185,4185,23
20250410,125800,323278392,4185,4185,4185,4185,100
20250410,125700,322859892,4190,4190,4190,4185,18
20250410,125600,322784545,4190,4190,4190,4190,1
20250410,125500,322780355,4190,4190,4190,4190,0
20250410,125400,322780355,4190,4190,4190,4190,1
20250410,125300,322776165,4190,4190,4190,4190,0
20250410,125200,322776165,4190,4185,4190,4185,177
20250410,125100,322035390,4170,4170,4170,4170,250
20250410,125000,320992890,4170,4170,4170,4170,60
20250410,124900,320742690,4170,4170,4170,4170,80
20250410,124800,320409090,4170,4170,4170,4170,0
20250410,124700,320409090,4170,4170,4170,4170,300
20250410,124600,319158090,4170,4170,4170,4170,100
20250410,124500,318741090,4165,4165,4165,4165,0
20250410,124400,318741090,4165,4165,4165,4165,1
20250410,124300,318736925,4175,4175,4175,4175,0
20250410,124200,318736925,4175,4175,4175,4175,0
20250410,124100,318736925,4175,4175,4175,4175,0
20250410,124000,318736925,4175,4175,4175,4175,52
20250410,123900,318519825,4170,4170,4170,4170,29
20250410,123800,318398895,4160,4160,4160,4160,297
20250410,123700,317163375,4160,4160,4160,4160,0
20250410,123600,317163375,4160,4160,4160,4160,1
20250410,123500,317159215,4165,4165,4165,4165,64
20250410,123400,316892655,4175,4175,4175,4175,0
20250410,123300,316892655,4175,4175,4175,4175,200
20250410,123200,316057655,4175,4175,4175,4175,0
20250410,123100,316057655,4175,4175,4175,4175,0
20250410,123000,316057655,4175,4175,4175,4175,880
20250410,122900,312383655,4175,4175,4175,4175,0
20250410,122800,312383655,4175,4170,4175,4170,283
20250410,122700,311203540,4185,4185,4185,4185,0
20250410,122600,311203540,4185,4185,4185,4185,0
20250410,122500,311203540,4185,4185,4185,4185,10
20250410,122400,311161690,4190,4190,4190,4190,5
20250410,122300,311140740,4190,4190,4190,4190,0
20250410,122200,311140740,4190,4190,4190,4190,12
20250410,122100,311090460,4190,4190,4190,4190,0
20250410,122000,311090460,4190,4165,4190,4165,139
20250410,121900,310508075,4165,4170,4170,4165,238
20250410,121800,309516670,4160,4160,4160,4160,5
20250410,121700,309495870,4190,4190,4190,4160,1852
20250410,121600,301787705,4160,4160,4160,4160,0
20250410,121500,301787705,4160,4160,4160,4160,0
20250410,121400,301787705,4160,4175,4175,4160,500
20250410,121300,299705750,4195,4195,4195,4195,11
20250410,121200,299659605,4195,4195,4195,4195,0
20250410,121100,299659605,4195,4195,4195,4195,5
20250410,121000,299638630,4195,4195,4195,4195,0
20250410,120900,299638630,4195,4190,4195,4190,1412
20250410,120800,293716290,4190,4190,4190,4190,0
20250410,120700,293716290,4190,4180,4190,4180,1737
20250410,120600,286438550,4165,4165,4165,4165,0
20250410,120500,286438550,4165,4165,4165,4165,0
20250410,120400,286438550,4165,4165,4165,4165,0
20250410,120300,286438550,4165,4170,4170,4165,400
20250410,120200,284771970,4170,4170,4170,4170,0
20250410,120100,284771970,4170,4170,4170,4170,0
20250410,120000,284771970,4170,4170,4170,4170,4
20250410,115900,284755290,4170,4170,4170,4170,0
20250410,115800,284755290,4170,4170,4170,4170,100
20250410,115700,284338290,4170,4170,4170,4170,0
20250410,115600,284338290,4170,4170,4170,4170,0
20250410,115500,284338290,4170,4170,4170,4170,1
20250410,115400,284334120,4180,4180,4180,4180,0
20250410,115300,284334120,4180,4180,4180,4180,0
20250410,115200,284334120,4180,4180,4180,4180,8
20250410,115100,284300680,4180,4170,4180,4165,151
20250410,115000,283670695,4180,4185,4185,4180,3
20250410,114900,283658145,4180,4180,4180,4180,0
20250410,114800,283658145,4180,4180,4180,4180,0
20250410,114700,283658145,4180,4180,4180,4180,11
20250410,114600,283612165,4170,4170,4170,4170,0
20250410,114500,283612165,4170,4165,4180,4165,639
20250410,114400,280950630,4180,4180,4180,4180,7
20250410,114300,280921370,4180,4180,4180,4180,113
20250410,114200,280449030,4180,4180,4180,4180,1
20250410,114100,280444850,4190,4190,4190,4190,0
20250410,114000,280444850,4190,4190,4190,4190,0
20250410,113900,280444850,4190,4190,4190,4190,0
20250410,113800,280444850,4190,4185,4190,4185,386
20250410,113700,278828750,4180,4185,4185,4175,254
20250410,113600,277765790,4185,4185,4185,4185,250
20250410,113500,276719540,4170,4170,4170,4170,31
20250410,113400,276590270,4190,4190,4190,4190,138
20250410,113300,276012050,4185,4185,4185,4185,0
20250410,113200,276012050,4185,4175,4185,4175,2000
20250410,113100,267643265,4180,4180,4180,4180,0
20250410,113000,267643265,4180,4180,4180,4180,0
20250410,112900,267643265,4180,4170,4180,4170,50
20250410,112800,267434300,4170,4170,4170,4170,180
20250410,112700,266683700,4180,4180,4180,4180,0
20250410,112600,266683700,4180,4180,4180,4180,0
20250410,112500,266683700,4180,4180,4180,4180,0
20250410,112400,266683700,4180,4180,4180,4180,0
20250410,112300,266683700,4180,4170,4180,4170,72
20250410,112200,266383040,4175,4175,4175,4175,0
20250410,112100,266383040,4175,4175,4175,4175,0
20250410,112000,266383040,4175,4170,4175,4165,2049
20250410,111900,257832495,4170,4170,4170,4170,0
20250410,111800,257832495,4170,4170,4170,4170,0
20250410,111700,257832495,4170,4170,4170,4170,916
20250410,111600,254012775,4160,4160,4160,4160,1
20250410,111500,254008615,4160,4160,4160,4160,22
20250410,111400,253917095,4165,4165,4165,4165,0
20250410,111300,253917095,4165,4165,4165,4165,0
20250410,111200,253917095,4165,4165,4165,4165,13
20250410,111100,253862950,4160,4160,4160,4160,10
20250410,111000,253821350,4160,4155,4160,4155,8
20250410,110900,253788075,4160,4160,4160,4160,0
20250410,110800,253788075,4160,4160,4160,4160,208
20250410,110700,252922795,4165,4165,4165,4165,5
20250410,110600,252901970,4170,4170,4170,4170,0
20250410,110500,252901970,4170,4170,4170,4170,126
20250410,110400,252376550,4160,4160,4160,4160,0
20250410,110300,252376550,4160,4160,4160,4155,81
20250410,110200,252039650,4170,4150,4170,4150,1603
20250410,110100,245358985,4155,4155,4155,4155,0
20250410,110000,245358985,4155,4155,4155,4155,0
20250410,105900,245358985,4155,4155,4155,4155,0
20250410,105800,245358985,4155,4150,4155,4150,39
20250410,105700,245196995,4150,4150,4150,4150,0
20250410,105600,245196995,4150,4150,4150,4150,0
20250410,105500,245196995,4150,4150,4150,4150,0
20250410,105400,245196995,4150,4150,4150,4150,0
20250410,105300,245196995,4150,4150,4150,4150,0
20250410,105200,245196995,4150,4150,4150,4150,0
20250410,105100,245196995,4150,4150,4150,4000,6993
20250410,105000,216811225,4160,4160,4160,4160,0
20250410,104900,216811225,4160,4160,4160,4160,0
20250410,104800,216811225,4160,4160,4160,4160,560
20250410,104700,214481625,4165,4165,4165,4165,0
20250410,104600,214481625,4165,4165,4165,4165,0
20250410,104500,214481625,4165,4155,4165,4155,353
20250410,104400,213013115,4160,4160,4160,4160,0
20250410,104300,213013115,4160,4160,4160,4160,20
20250410,104200,212929915,4160,4160,4160,4160,29
20250410,104100,212809275,4155,4155,4155,4155,0
20250410,104000,212809275,4155,4150,4155,4150,61
20250410,103900,212555975,4150,4150,4150,4150,0
20250410,103800,212555975,4150,4150,4150,4150,1
20250410,103700,212551825,4150,4150,4150,4150,9
20250410,103600,212514475,4150,4150,4150,4150,0
20250410,103500,212514475,4150,4150,4150,4150,22
20250410,103400,212423175,4150,4150,4150,4150,208
20250410,103300,211559975,4160,4160,4160,4160,0
20250410,103200,211559975,4160,4160,4160,4160,13
20250410,103100,211505895,4160,4160,4160,4160,14
20250410,103000,211447655,4160,4160,4160,4160,20
20250410,102900,211364455,4155,4155,4155,4155,50
20250410,102800,211156705,4155,4155,4155,4155,0
20250410,102700,211156705,4155,4155,4155,4155,0
20250410,102600,211156705,4155,4155,4155,4155,0
20250410,102500,211156705,4155,4155,4155,4155,336
20250410,102400,209760625,4155,4155,4155,4155,0
20250410,102300,209760625,4155,4150,4155,4150,39
20250410,102200,209598605,4150,4150,4150,4150,0
20250410,102100,209598605,4150,4150,4150,4150,0
20250410,102000,209598605,4150,4150,4150,4150,0
20250410,101900,209598605,4150,4145,4150,4145,1441
20250410,101800,203618790,4145,4140,4145,4135,220
20250410,101700,202708655,4135,4135,4135,4135,0
20250410,101600,202708655,4135,4135,4135,4135,0
20250410,101500,202708655,4135,4135,4135,4135,79
20250410,101400,202381990,4140,4140,4140,4140,120
20250410,101300,201885190,4140,4135,4140,4135,126
20250410,101200,201364060,4140,4140,4140,4140,20
20250410,101100,201281260,4140,4140,4140,4140,3
20250410,101000,201268840,4140,4140,4140,4140,10
20250410,100900,201227440,4140,4140,4140,4140,1
20250410,100800,201223300,4140,4140,4140,4140,6
20250410,100700,201198460,4140,4140,4140,4135,120
20250410,100600,200701670,4145,4145,4145,4145,738
20250410,100500,197642660,4145,4145,4145,4145,2
20250410,100400,197634370,4145,4145,4145,4145,4
20250410,100300,197617790,4145,4140,4145,4140,415
20250410,100200,195899385,4135,4135,4135,4135,10
20250410,100100,195858035,4140,4135,4140,4135,5
20250410,100000,195837340,4135,4135,4135,4135,0
20250410,095900,195837340,4135,4145,4145,4135,451
20250410,095800,193971250,4145,4145,4145,4145,0
20250410,095700,193971250,4145,4145,4145,4145,0
20250410,095600,193971250,4145,4145,4145,4145,208
20250410,095500,193109090,4140,4140,4140,4140,50
20250410,095400,192902090,4140,4140,4140,4140,51
20250410,095300,192690950,4140,4140,4140,4140,149
20250410,095200,192074090,4140,4140,4140,4140,1
20250410,095100,192069950,4140,4140,4140,4140,0
20250410,095000,192069950,4140,4145,4145,4140,179
20250410,094900,191328870,4145,4145,4145,4145,1
20250410,094800,191324725,4145,4145,4145,4145,201
20250410,094700,190491580,4145,4145,4150,4145,22
20250410,094600,190400365,4150,4150,4150,4150,7
20250410,094500,190371315,4150,4150,4150,4150,1320
20250410,094400,184893315,4150,4150,4150,4150,6
20250410,094300,184868415,4150,4140,4150,4135,179
20250410,094200,184127675,4135,4135,4135,4135,4
20250410,094100,184111135,4140,4135,4140,4135,42
20250410,094000,183937320,4130,4130,4130,4130,100
20250410,093900,183524320,4140,4140,4140,4140,0
20250410,093800,183524320,4140,4140,4140,4130,892
20250410,093700,179838655,4140,4140,4140,4140,2
20250410,093600,179830375,4160,4160,4160,4160,0
20250410,093500,179830375,4160,4140,4170,4140,1060
20250410,093400,175415440,4160,4145,4160,4145,2000
20250410,093300,167102615,4140,4140,4140,4140,775
20250410,093200,163894115,4145,4145,4145,4145,13
20250410,093100,163840230,4145,4145,4145,4145,22
20250410,093000,163749040,4145,4145,4145,4145,0
20250410,092900,163749040,4145,4145,4145,4145,0
20250410,092800,163749040,4145,4145,4145,4145,1
20250410,092700,163744895,4135,4135,4135,4135,0
20250410,092600,163744895,4135,4135,4135,4135,20
20250410,092500,163662195,4135,4135,4135,4135,2217
20250410,092400,154494900,4150,4150,4150,4140,342
20250410,092300,153077600,4130,4130,4130,4130,12
20250410,092200,153028040,4135,4150,4150,4135,729
20250410,092100,150011960,4140,4140,4140,4140,202
20250410,092000,149175680,4150,4150,4150,4150,390
20250410,091900,147557180,4125,4145,4145,4125,480
20250410,091800,145569580,4125,4125,4125,4125,62
20250410,091700,145313830,4130,4140,4140,4130,705
20250410,091600,142401805,4145,4155,4155,4145,376
20250410,091500,140841195,4145,4135,4145,4135,321
20250410,091400,139510800,4135,4135,4135,4135,0
20250410,091300,139510800,4135,4125,4155,4125,749
20250410,091200,136418435,4125,4120,4150,4120,389
20250410,091100,134808340,4120,4130,4155,4120,4785
20250410,091000,115072420,4125,4130,4150,4120,6267
20250410,090900,89214040,4155,4160,4160,4130,355
20250410,090800,87738775,4130,4135,4155,4125,1118
20250410,090700,83116225,4150,4150,4150,4120,2222
20250410,090600,73928365,4180,4180,4180,4180,0
20250410,090500,73928365,4180,4165,4180,4130,2870
20250410,090400,62008295,4165,4165,4165,4165,20
20250410,090300,61924995,4200,4200,4230,4170,4198
20250410,090200,44295590,4210,4180,4210,4150,7738
20250410,090100,11823595,4175,4150,4175,4150,1103
20250410,090000,7230230,4175,4130,4175,4130,1745