KissMeData/047310/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,191200,282586280,4460,4460,4460,4460,332
20250402,191100,282586280,4460,4460,4460,4460,0
20250402,191000,282586280,4460,4460,4460,4460,0
20250402,190900,282586280,4460,4460,4460,4460,0
20250402,190800,282586280,4460,4460,4460,4460,0
20250402,190700,282586280,4460,4460,4460,4460,0
20250402,190600,282586280,4460,4460,4460,4460,0
20250402,190500,282586280,4460,4460,4460,4460,0
20250402,190400,282586280,4460,4460,4460,4460,0
20250402,190300,282586280,4460,4460,4460,4460,0
20250402,190200,282586280,4460,4460,4460,4460,0
20250402,190100,282586280,4460,4460,4460,4460,0
20250402,190000,282586280,4460,4460,4460,4460,0
20250402,185900,282586280,4460,4460,4460,4460,0
20250402,185800,282586280,4460,4460,4460,4460,0
20250402,185700,282586280,4460,4460,4460,4460,0
20250402,185600,282586280,4460,4460,4460,4460,0
20250402,185500,282586280,4460,4460,4460,4460,0
20250402,185400,282586280,4460,4460,4460,4460,0
20250402,185300,282586280,4460,4460,4460,4460,0
20250402,185200,282586280,4460,4460,4460,4460,0
20250402,185100,282586280,4460,4460,4460,4460,0
20250402,185000,282586280,4460,4460,4460,4460,0
20250402,184900,282586280,4460,4460,4460,4460,0
20250402,184800,282586280,4460,4460,4460,4460,0
20250402,184700,282586280,4460,4460,4460,4460,0
20250402,184600,282586280,4460,4460,4460,4460,0
20250402,184500,282586280,4460,4460,4460,4460,0
20250402,184400,282586280,4460,4460,4460,4460,0
20250402,184300,282586280,4460,4460,4460,4460,0
20250402,184200,282586280,4460,4460,4460,4460,332
20250402,184100,282586280,4460,4460,4460,4460,0
20250402,184000,282586280,4460,4460,4460,4460,0
20250402,183900,282586280,4460,4460,4460,4460,0
20250402,183800,282586280,4460,4460,4460,4460,0
20250402,183700,282586280,4460,4460,4460,4460,0
20250402,183600,282586280,4460,4460,4460,4460,0
20250402,183500,282586280,4460,4460,4460,4460,0
20250402,183400,282586280,4460,4460,4460,4460,0
20250402,183300,282586280,4460,4460,4460,4460,0
20250402,183200,282586280,4460,4460,4460,4460,0
20250402,183100,282586280,4460,4460,4460,4460,0
20250402,183000,282586280,4460,4460,4460,4460,0
20250402,182900,282586280,4460,4460,4460,4460,0
20250402,182800,282586280,4460,4460,4460,4460,0
20250402,182700,282586280,4460,4460,4460,4460,0
20250402,182600,282586280,4460,4460,4460,4460,0
20250402,182500,282586280,4460,4460,4460,4460,0
20250402,182400,282586280,4460,4460,4460,4460,0
20250402,182300,282586280,4460,4460,4460,4460,0
20250402,182200,282586280,4460,4460,4460,4460,0
20250402,182100,282586280,4460,4460,4460,4460,0
20250402,182000,282586280,4460,4460,4460,4460,0
20250402,181900,282586280,4460,4460,4460,4460,0
20250402,181800,282586280,4460,4460,4460,4460,0
20250402,181700,282586280,4460,4460,4460,4460,0
20250402,181600,282586280,4460,4460,4460,4460,0
20250402,181500,282586280,4460,4460,4460,4460,0
20250402,181400,282586280,4460,4460,4460,4460,0
20250402,181300,282586280,4460,4460,4460,4460,0
20250402,181200,282586280,4460,4460,4460,4460,332
20250402,181100,282586280,4460,4460,4460,4460,0
20250402,181000,282586280,4460,4460,4460,4460,0
20250402,180900,282586280,4460,4460,4460,4460,0
20250402,180800,282586280,4460,4460,4460,4460,0
20250402,180700,282586280,4460,4460,4460,4460,0
20250402,180600,282586280,4460,4460,4460,4460,0
20250402,180500,282586280,4460,4460,4460,4460,0
20250402,180400,282586280,4460,4460,4460,4460,0
20250402,180300,282586280,4460,4460,4460,4460,0
20250402,180200,282586280,4460,4460,4460,4460,0
20250402,180100,282586280,4460,4460,4460,4460,0
20250402,180000,282586280,4460,4460,4460,4460,0
20250402,175900,282586280,4460,4460,4460,4460,0
20250402,175800,282586280,4460,4460,4460,4460,0
20250402,175700,282586280,4460,4460,4460,4460,0
20250402,175600,282586280,4460,4460,4460,4460,0
20250402,175500,282586280,4460,4460,4460,4460,0
20250402,175400,282586280,4460,4460,4460,4460,0
20250402,175300,282586280,4460,4460,4460,4460,0
20250402,175200,282586280,4460,4460,4460,4460,0
20250402,175100,282586280,4460,4460,4460,4460,0
20250402,175000,282586280,4460,4460,4460,4460,0
20250402,174900,282586280,4460,4460,4460,4460,0
20250402,174800,282586280,4460,4460,4460,4460,0
20250402,174700,282586280,4460,4460,4460,4460,0
20250402,174600,282586280,4460,4460,4460,4460,0
20250402,174500,282586280,4460,4460,4460,4460,0
20250402,174400,282586280,4460,4460,4460,4460,0
20250402,174300,282586280,4460,4460,4460,4460,0
20250402,174200,282586280,4460,4460,4460,4460,332
20250402,174100,282586280,4460,4460,4460,4460,0
20250402,174000,282586280,4460,4460,4460,4460,0
20250402,173900,282586280,4460,4460,4460,4460,0
20250402,173800,282586280,4460,4460,4460,4460,0
20250402,173700,282586280,4460,4460,4460,4460,0
20250402,173600,282586280,4460,4460,4460,4460,0
20250402,173500,282586280,4460,4460,4460,4460,0
20250402,173400,282586280,4460,4460,4460,4460,0
20250402,173300,282586280,4460,4460,4460,4460,0
20250402,173200,282586280,4460,4460,4460,4460,0
20250402,173100,282586280,4460,4460,4460,4460,0
20250402,173000,282586280,4460,4460,4460,4460,0
20250402,172900,282586280,4460,4460,4460,4460,0
20250402,172800,282586280,4460,4460,4460,4460,0
20250402,172700,282586280,4460,4460,4460,4460,0
20250402,172600,282586280,4460,4460,4460,4460,0
20250402,172500,282586280,4460,4460,4460,4460,0
20250402,172400,282586280,4460,4460,4460,4460,0
20250402,172300,282586280,4460,4460,4460,4460,0
20250402,172200,282586280,4460,4460,4460,4460,0
20250402,172100,282586280,4460,4460,4460,4460,0
20250402,172000,282586280,4460,4460,4460,4460,0
20250402,171900,282586280,4460,4460,4460,4460,0
20250402,171800,282586280,4460,4460,4460,4460,0
20250402,171700,282586280,4460,4460,4460,4460,0
20250402,171600,282586280,4460,4460,4460,4460,0
20250402,171500,282586280,4460,4460,4460,4460,0
20250402,171400,282586280,4460,4460,4460,4460,0
20250402,171300,282586280,4460,4460,4460,4460,0
20250402,171200,282586280,4460,4460,4460,4460,332
20250402,171100,282586280,4460,4460,4460,4460,0
20250402,171000,282586280,4460,4460,4460,4460,0
20250402,170900,282586280,4460,4460,4460,4460,0
20250402,170800,282586280,4460,4460,4460,4460,0
20250402,170700,282586280,4460,4460,4460,4460,0
20250402,170600,282586280,4460,4460,4460,4460,0
20250402,170500,282586280,4460,4460,4460,4460,0
20250402,170400,282586280,4460,4460,4460,4460,0
20250402,170300,282586280,4460,4460,4460,4460,0
20250402,170200,282586280,4460,4460,4460,4460,0
20250402,170100,282586280,4460,4460,4460,4460,0
20250402,170000,282586280,4460,4460,4460,4460,0
20250402,165900,282586280,4460,4460,4460,4460,0
20250402,165800,282586280,4460,4460,4460,4460,0
20250402,165700,282586280,4460,4460,4460,4460,0
20250402,165600,282586280,4460,4460,4460,4460,0
20250402,165500,282586280,4460,4460,4460,4460,0
20250402,165400,282586280,4460,4460,4460,4460,0
20250402,165300,282586280,4460,4460,4460,4460,0
20250402,165200,282586280,4460,4460,4460,4460,0
20250402,165100,282586280,4460,4460,4460,4460,0
20250402,165000,282586280,4460,4460,4460,4460,0
20250402,164900,282586280,4460,4460,4460,4460,0
20250402,164800,282586280,4460,4460,4460,4460,0
20250402,164700,282586280,4460,4460,4460,4460,0
20250402,164600,282586280,4460,4460,4460,4460,0
20250402,164500,282586280,4460,4460,4460,4460,0
20250402,164400,282586280,4460,4460,4460,4460,0
20250402,164300,282586280,4460,4460,4460,4460,0
20250402,164200,282586280,4460,4460,4460,4460,332
20250402,164100,282586280,4460,4460,4460,4460,0
20250402,164000,282586280,4460,4460,4460,4460,0
20250402,163900,282586280,4460,4460,4460,4460,0
20250402,163800,282586280,4460,4460,4460,4460,0
20250402,163700,282586280,4460,4460,4460,4460,0
20250402,163600,282586280,4460,4460,4460,4460,0
20250402,163500,282586280,4460,4460,4460,4460,0
20250402,163400,282586280,4460,4460,4460,4460,0
20250402,163300,282586280,4460,4460,4460,4460,0
20250402,163200,282586280,4460,4460,4460,4460,0
20250402,163100,282586280,4460,4460,4460,4460,0
20250402,163000,282586280,4460,4460,4460,4460,0
20250402,162900,282586280,4460,4460,4460,4460,0
20250402,162800,282586280,4460,4460,4460,4460,0
20250402,162700,282586280,4460,4460,4460,4460,0
20250402,162600,282586280,4460,4460,4460,4460,0
20250402,162500,282586280,4460,4460,4460,4460,0
20250402,162400,282586280,4460,4460,4460,4460,0
20250402,162300,282586280,4460,4460,4460,4460,0
20250402,162200,282586280,4460,4460,4460,4460,0
20250402,162100,282586280,4460,4460,4460,4460,0
20250402,162000,282586280,4460,4460,4460,4460,0
20250402,161900,282586280,4460,4460,4460,4460,0
20250402,161800,282586280,4460,4460,4460,4460,0
20250402,161700,282586280,4460,4460,4460,4460,0
20250402,161600,282586280,4460,4460,4460,4460,0
20250402,161500,282586280,4460,4460,4460,4460,0
20250402,161400,282586280,4460,4460,4460,4460,0
20250402,161300,282586280,4460,4460,4460,4460,0
20250402,161200,282586280,4460,4460,4460,4460,332
20250402,161100,282586280,4460,4460,4460,4460,0
20250402,161000,282586280,4460,4460,4460,4460,0
20250402,160900,282586280,4460,4460,4460,4460,0
20250402,160800,282586280,4460,4460,4460,4460,0
20250402,160700,282586280,4460,4460,4460,4460,0
20250402,160600,282586280,4460,4460,4460,4460,0
20250402,160500,282586280,4460,4460,4460,4460,0
20250402,160400,282586280,4460,4460,4460,4460,0
20250402,160300,282586280,4460,4460,4460,4460,0
20250402,160200,282586280,4460,4460,4460,4460,0
20250402,160100,282586280,4460,4460,4460,4460,0
20250402,160000,282586280,4460,4460,4460,4460,0
20250402,155900,282586280,4460,4460,4460,4460,0
20250402,155800,282586280,4460,4460,4460,4460,0
20250402,155700,282586280,4460,4460,4460,4460,0
20250402,155600,282586280,4460,4460,4460,4460,0
20250402,155500,282586280,4460,4460,4460,4460,0
20250402,155400,282586280,4460,4460,4460,4460,0
20250402,155300,282586280,4460,4460,4460,4460,0
20250402,155200,282586280,4460,4460,4460,4460,0
20250402,155100,282586280,4460,4460,4460,4460,0
20250402,155000,282586280,4460,4460,4460,4460,0
20250402,154900,282586280,4460,4460,4460,4460,0
20250402,154800,282586280,4460,4460,4460,4460,0
20250402,154700,282586280,4460,4460,4460,4460,0
20250402,154600,282586280,4460,4460,4460,4460,0
20250402,154500,282586280,4460,4460,4460,4460,0
20250402,154400,282586280,4460,4460,4460,4460,0
20250402,154300,282586280,4460,4460,4460,4460,0
20250402,154200,282586280,4460,4460,4460,4460,332
20250402,154100,282586280,4460,4460,4460,4460,0
20250402,154000,282586280,4460,4460,4460,4460,0
20250402,153900,282586280,4460,4460,4460,4460,0
20250402,153800,282586280,4460,4460,4460,4460,0
20250402,153700,282586280,4460,4460,4460,4460,0
20250402,153600,282586280,4460,4460,4460,4460,0
20250402,153500,282586280,4460,4460,4460,4460,0
20250402,153400,282586280,4460,4460,4460,4460,0
20250402,153300,282586280,4460,4460,4460,4460,0
20250402,153200,282586280,4460,4460,4460,4460,0
20250402,153100,282586280,4460,4460,4460,4460,0
20250402,153000,282586280,4460,4460,4460,4460,332
20250402,152900,281105560,4475,4475,4475,4475,0
20250402,152800,281105560,4475,4475,4475,4475,0
20250402,152700,281105560,4475,4475,4475,4475,0
20250402,152600,281105560,4475,4475,4475,4475,0
20250402,152500,281105560,4475,4475,4475,4475,0
20250402,152400,281105560,4475,4475,4475,4475,0
20250402,152300,281105560,4475,4475,4475,4475,0
20250402,152200,281105560,4475,4475,4475,4475,0
20250402,152100,281105560,4475,4475,4475,4475,0
20250402,152000,281105560,4475,4475,4475,4475,0
20250402,151900,281105560,4475,4475,4475,4475,61
20250402,151800,280832585,4475,4460,4475,4460,291
20250402,151700,279530765,4490,4490,4490,4490,106
20250402,151600,279054825,4490,4490,4490,4490,224
20250402,151500,278049065,4490,4455,4490,4455,7
20250402,151400,278017845,4485,4485,4485,4485,225
20250402,151300,277008720,4485,4485,4485,4485,58
20250402,151200,276748590,4485,4485,4485,4485,0
20250402,151100,276748590,4485,4475,4485,4475,236
20250402,151000,275690550,4475,4450,4475,4450,4
20250402,150900,275672700,4435,4435,4435,4435,0
20250402,150800,275672700,4435,4450,4450,4435,428
20250402,150700,273768520,4450,4450,4450,4450,0
20250402,150600,273768520,4450,4450,4450,4450,15
20250402,150500,273701770,4450,4450,4450,4450,183
20250402,150400,272887420,4455,4455,4455,4455,59
20250402,150300,272624575,4460,4455,4460,4455,2224
20250402,150200,262707865,4460,4455,4460,4455,88
20250402,150100,262315705,4405,4450,4450,4405,6005
20250402,150000,235726440,4445,4490,4490,4445,555
20250402,145900,233253590,4495,4495,4495,4495,0
20250402,145800,233253590,4495,4485,4495,4485,55
20250402,145700,233006420,4500,4460,4500,4460,1300
20250402,145600,227168380,4460,4460,4460,4460,0
20250402,145500,227168380,4460,4460,4460,4460,1
20250402,145400,227163920,4460,4460,4460,4460,0
20250402,145300,227163920,4460,4460,4460,4460,0
20250402,145200,227163920,4460,4460,4460,4460,0
20250402,145100,227163920,4460,4460,4460,4460,0
20250402,145000,227163920,4460,4460,4460,4460,0
20250402,144900,227163920,4460,4460,4460,4460,0
20250402,144800,227163920,4460,4460,4460,4460,2
20250402,144700,227155000,4470,4470,4470,4470,0
20250402,144600,227155000,4470,4470,4470,4470,5
20250402,144500,227132650,4470,4470,4470,4470,0
20250402,144400,227132650,4470,4470,4470,4470,1
20250402,144300,227128180,4470,4480,4480,4470,50
20250402,144200,226904670,4480,4480,4480,4480,7
20250402,144100,226873310,4480,4480,4480,4480,15
20250402,144000,226806110,4470,4470,4470,4470,0
20250402,143900,226806110,4470,4470,4470,4470,0
20250402,143800,226806110,4470,4470,4470,4470,0
20250402,143700,226806110,4470,4470,4470,4470,0
20250402,143600,226806110,4470,4470,4470,4470,53
20250402,143500,226569200,4470,4470,4470,4470,0
20250402,143400,226569200,4470,4470,4470,4470,0
20250402,143300,226569200,4470,4470,4470,4470,0
20250402,143200,226569200,4470,4470,4470,4470,0
20250402,143100,226569200,4470,4470,4470,4470,0
20250402,143000,226569200,4470,4470,4470,4470,0
20250402,142900,226569200,4470,4470,4470,4470,0
20250402,142800,226569200,4470,4470,4470,4470,34
20250402,142700,226417220,4470,4470,4470,4470,6
20250402,142600,226390400,4485,4485,4485,4485,0
20250402,142500,226390400,4485,4485,4485,4485,0
20250402,142400,226390400,4485,4485,4485,4485,0
20250402,142300,226390400,4485,4485,4485,4485,2
20250402,142200,226381430,4495,4460,4495,4455,307
20250402,142100,225012060,4460,4460,4460,4460,0
20250402,142000,225012060,4460,4460,4460,4460,0
20250402,141900,225012060,4460,4460,4460,4460,0
20250402,141800,225012060,4460,4460,4460,4460,0
20250402,141700,225012060,4460,4460,4460,4460,0
20250402,141600,225012060,4460,4465,4465,4460,382
20250402,141500,223307925,4470,4470,4470,4470,170
20250402,141400,222548025,4470,4470,4470,4470,191
20250402,141300,221694255,4480,4480,4480,4480,0
20250402,141200,221694255,4480,4490,4490,4480,11
20250402,141100,221644915,4490,4490,4490,4490,0
20250402,141000,221644915,4490,4490,4490,4490,115
20250402,140900,221128565,4490,4490,4490,4490,0
20250402,140800,221128565,4490,4490,4490,4490,49
20250402,140700,220908555,4500,4500,4500,4500,0
20250402,140600,220908555,4500,4500,4500,4500,0
20250402,140500,220908555,4500,4500,4500,4500,0
20250402,140400,220908555,4500,4500,4500,4500,168
20250402,140300,220152555,4495,4495,4495,4495,430
20250402,140200,218219705,4490,4490,4490,4490,0
20250402,140100,218219705,4490,4490,4490,4490,116
20250402,140000,217698865,4490,4490,4490,4490,678
20250402,135900,214654645,4495,4485,4495,4485,335
20250402,135800,213149545,4485,4485,4485,4485,0
20250402,135700,213149545,4485,4475,4485,4475,93
20250402,135600,212732460,4480,4480,4485,4480,162
20250402,135500,212006580,4480,4480,4480,4480,74
20250402,135400,211675060,4480,4480,4480,4480,154
20250402,135300,210985140,4470,4475,4475,4470,317
20250402,135200,209566930,4460,4480,4480,4460,94
20250402,135100,209146910,4485,4485,4485,4485,0
20250402,135000,209146910,4485,4485,4485,4485,0
20250402,134900,209146910,4485,4455,4485,4455,365
20250402,134800,207517415,4480,4480,4480,4480,0
20250402,134700,207517415,4480,4480,4480,4480,33
20250402,134600,207369575,4455,4455,4455,4455,0
20250402,134500,207369575,4455,4455,4455,4455,0
20250402,134400,207369575,4455,4455,4455,4455,0
20250402,134300,207369575,4455,4455,4455,4455,24
20250402,134200,207262655,4455,4455,4455,4455,497
20250402,134100,205048520,4470,4470,4470,4470,24
20250402,134000,204941240,4470,4470,4470,4470,1
20250402,133900,204936770,4460,4460,4460,4460,0
20250402,133800,204936770,4460,4460,4460,4460,26
20250402,133700,204820810,4460,4460,4460,4460,135
20250402,133600,204218710,4455,4455,4455,4455,0
20250402,133500,204218710,4455,4455,4455,4455,18
20250402,133400,204138520,4460,4460,4460,4460,502
20250402,133300,201899600,4470,4470,4470,4470,0
20250402,133200,201899600,4470,4470,4470,4470,0
20250402,133100,201899600,4470,4470,4470,4470,2
20250402,133000,201890660,4480,4480,4480,4480,0
20250402,132900,201890660,4480,4480,4480,4480,0
20250402,132800,201890660,4480,4480,4480,4480,38
20250402,132700,201720420,4480,4480,4480,4480,0
20250402,132600,201720420,4480,4470,4480,4470,74
20250402,132500,201389120,4445,4445,4445,4445,0
20250402,132400,201389120,4445,4455,4470,4445,2617
20250402,132300,189745000,4455,4455,4455,4455,0
20250402,132200,189745000,4455,4455,4455,4455,268
20250402,132100,188551060,4480,4460,4480,4455,219
20250402,132000,187574480,4460,4460,4460,4460,0
20250402,131900,187574480,4460,4460,4460,4460,0
20250402,131800,187574480,4460,4460,4460,4460,0
20250402,131700,187574480,4460,4460,4460,4460,0
20250402,131600,187574480,4460,4460,4460,4460,0
20250402,131500,187574480,4460,4460,4460,4460,0
20250402,131400,187574480,4460,4460,4460,4460,0
20250402,131300,187574480,4460,4460,4460,4460,0
20250402,131200,187574480,4460,4460,4460,4460,0
20250402,131100,187574480,4460,4460,4460,4460,0
20250402,131000,187574480,4460,4460,4460,4460,0
20250402,130900,187574480,4460,4460,4460,4460,0
20250402,130800,187574480,4460,4460,4460,4460,0
20250402,130700,187574480,4460,4460,4460,4460,222
20250402,130600,186584360,4460,4460,4460,4460,375
20250402,130500,184911860,4460,4465,4465,4460,427
20250402,130400,183006440,4460,4460,4460,4460,0
20250402,130300,183006440,4460,4460,4460,4460,0
20250402,130200,183006440,4460,4460,4460,4460,0
20250402,130100,183006440,4460,4460,4460,4460,0
20250402,130000,183006440,4460,4460,4460,4460,0
20250402,125900,183006440,4460,4460,4460,4460,0
20250402,125800,183006440,4460,4460,4460,4460,0
20250402,125700,183006440,4460,4460,4460,4460,0
20250402,125600,183006440,4460,4460,4460,4460,269
20250402,125500,181806700,4460,4465,4465,4460,461
20250402,125400,179750145,4490,4490,4490,4490,29
20250402,125300,179619935,4490,4490,4490,4490,0
20250402,125200,179619935,4490,4490,4490,4490,0
20250402,125100,179619935,4490,4490,4490,4490,0
20250402,125000,179619935,4490,4490,4490,4490,0
20250402,124900,179619935,4490,4490,4490,4490,23
20250402,124800,179516665,4465,4465,4465,4465,0
20250402,124700,179516665,4465,4465,4465,4465,0
20250402,124600,179516665,4465,4465,4465,4465,0
20250402,124500,179516665,4465,4465,4465,4465,0
20250402,124400,179516665,4465,4465,4465,4465,100
20250402,124300,179070165,4465,4465,4465,4465,16
20250402,124200,178998725,4465,4465,4465,4465,0
20250402,124100,178998725,4465,4465,4465,4465,0
20250402,124000,178998725,4465,4465,4465,4465,0
20250402,123900,178998725,4465,4465,4465,4465,0
20250402,123800,178998725,4465,4465,4465,4465,0
20250402,123700,178998725,4465,4465,4465,4465,0
20250402,123600,178998725,4465,4465,4465,4465,0
20250402,123500,178998725,4465,4465,4465,4465,8
20250402,123400,178963005,4465,4465,4465,4465,153
20250402,123300,178279860,4470,4470,4470,4470,0
20250402,123200,178279860,4470,4470,4470,4470,5
20250402,123100,178257510,4470,4465,4470,4465,37
20250402,123000,178092160,4470,4470,4470,4470,150
20250402,122900,177421660,4470,4470,4470,4470,0
20250402,122800,177421660,4470,4470,4470,4470,20
20250402,122700,177332260,4470,4470,4470,4470,0
20250402,122600,177332260,4470,4470,4470,4470,0
20250402,122500,177332260,4470,4470,4470,4470,41
20250402,122400,177148990,4470,4470,4470,4470,43
20250402,122300,176956780,4470,4470,4470,4470,16
20250402,122200,176885260,4470,4480,4480,4470,1098
20250402,122100,171976940,4480,4480,4480,4480,0
20250402,122000,171976940,4480,4480,4480,4480,1
20250402,121900,171972460,4490,4490,4490,4490,43
20250402,121800,171779390,4490,4490,4490,4490,0
20250402,121700,171779390,4490,4490,4490,4490,206
20250402,121600,170854450,4490,4490,4490,4490,0
20250402,121500,170854450,4490,4490,4490,4490,0
20250402,121400,170854450,4490,4490,4490,4490,0
20250402,121300,170854450,4490,4490,4490,4490,0
20250402,121200,170854450,4490,4490,4490,4490,0
20250402,121100,170854450,4490,4490,4490,4490,47
20250402,121000,170643420,4480,4480,4480,4480,1071
20250402,120900,165845340,4480,4490,4490,4480,33
20250402,120800,165697470,4490,4490,4490,4490,0
20250402,120700,165697470,4490,4490,4490,4490,130
20250402,120600,165113770,4480,4480,4480,4480,0
20250402,120500,165113770,4480,4480,4480,4480,100
20250402,120400,164665770,4495,4495,4495,4495,0
20250402,120300,164665770,4495,4495,4495,4495,0
20250402,120200,164665770,4495,4495,4495,4495,0
20250402,120100,164665770,4495,4495,4495,4495,0
20250402,120000,164665770,4495,4490,4495,4490,39
20250402,115900,164490495,4490,4490,4490,4490,35
20250402,115800,164333345,4490,4480,4490,4470,1510
20250402,115700,157574830,4480,4480,4480,4480,0
20250402,115600,157574830,4480,4480,4480,4480,0
20250402,115500,157574830,4480,4480,4480,4480,81
20250402,115400,157211950,4480,4480,4480,4480,0
20250402,115300,157211950,4480,4480,4480,4480,0
20250402,115200,157211950,4480,4480,4480,4480,0
20250402,115100,157211950,4480,4480,4480,4480,0
20250402,115000,157211950,4480,4480,4480,4480,0
20250402,114900,157211950,4480,4480,4480,4480,0
20250402,114800,157211950,4480,4480,4480,4480,0
20250402,114700,157211950,4480,4480,4480,4480,0
20250402,114600,157211950,4480,4480,4480,4480,0
20250402,114500,157211950,4480,4480,4480,4480,0
20250402,114400,157211950,4480,4480,4480,4480,100
20250402,114300,156763950,4495,4495,4495,4495,0
20250402,114200,156763950,4495,4495,4495,4495,0
20250402,114100,156763950,4495,4495,4495,4495,0
20250402,114000,156763950,4495,4495,4495,4495,0
20250402,113900,156763950,4495,4495,4495,4495,0
20250402,113800,156763950,4495,4495,4495,4495,2
20250402,113700,156754960,4500,4500,4500,4500,0
20250402,113600,156754960,4500,4500,4500,4500,0
20250402,113500,156754960,4500,4500,4500,4500,0
20250402,113400,156754960,4500,4500,4500,4500,0
20250402,113300,156754960,4500,4500,4500,4500,0
20250402,113200,156754960,4500,4500,4500,4500,0
20250402,113100,156754960,4500,4500,4500,4500,0
20250402,113000,156754960,4500,4495,4500,4495,34
20250402,112900,156601985,4470,4470,4470,4470,0
20250402,112800,156601985,4470,4470,4470,4470,0
20250402,112700,156601985,4470,4470,4470,4470,249
20250402,112600,155488955,4480,4495,4500,4480,436
20250402,112500,153531835,4495,4495,4495,4495,0
20250402,112400,153531835,4495,4495,4495,4495,4
20250402,112300,153513855,4500,4485,4500,4485,1486
20250402,112200,146826960,4500,4480,4500,4480,12
20250402,112100,146773020,4500,4480,4500,4480,888
20250402,112000,142788110,4480,4480,4480,4480,0
20250402,111900,142788110,4480,4480,4480,4480,0
20250402,111800,142788110,4480,4480,4480,4480,0
20250402,111700,142788110,4480,4480,4480,4480,0
20250402,111600,142788110,4480,4480,4480,4480,1
20250402,111500,142783630,4475,4475,4475,4475,0
20250402,111400,142783630,4475,4475,4475,4475,0
20250402,111300,142783630,4475,4475,4475,4475,0
20250402,111200,142783630,4475,4475,4475,4470,90
20250402,111100,142380890,4475,4475,4475,4475,0
20250402,111000,142380890,4475,4475,4475,4475,0
20250402,110900,142380890,4475,4475,4475,4475,0
20250402,110800,142380890,4475,4475,4475,4475,0
20250402,110700,142380890,4475,4475,4475,4475,0
20250402,110600,142380890,4475,4475,4475,4475,0
20250402,110500,142380890,4475,4475,4475,4475,0
20250402,110400,142380890,4475,4475,4475,4475,0
20250402,110300,142380890,4475,4475,4475,4475,0
20250402,110200,142380890,4475,4475,4475,4475,4
20250402,110100,142362990,4475,4475,4475,4475,0
20250402,110000,142362990,4475,4475,4475,4475,5
20250402,105900,142340615,4475,4475,4475,4475,2
20250402,105800,142331665,4475,4475,4475,4475,1
20250402,105700,142327190,4455,4455,4455,4455,73
20250402,105600,142001975,4455,4455,4455,4455,0
20250402,105500,142001975,4455,4460,4460,4455,240
20250402,105400,140932525,4475,4475,4475,4475,2
20250402,105300,140923575,4460,4460,4460,4460,0
20250402,105200,140923575,4460,4465,4465,4460,33
20250402,105100,140776360,4465,4465,4465,4465,0
20250402,105000,140776360,4465,4465,4465,4465,130
20250402,104900,140195910,4465,4465,4465,4465,12
20250402,104800,140142330,4465,4465,4465,4465,1
20250402,104700,140137865,4465,4465,4465,4465,1
20250402,104600,140133400,4465,4465,4465,4465,0
20250402,104500,140133400,4465,4465,4465,4465,2
20250402,104400,140124470,4465,4465,4465,4465,6
20250402,104300,140097680,4455,4460,4465,4455,1183
20250402,104200,134823340,4465,4465,4465,4465,0
20250402,104100,134823340,4465,4465,4465,4465,400
20250402,104000,133037340,4465,4465,4465,4465,0
20250402,103900,133037340,4465,4465,4465,4465,0
20250402,103800,133037340,4465,4465,4465,4465,0
20250402,103700,133037340,4465,4465,4465,4465,120
20250402,103600,132501540,4465,4465,4465,4465,10
20250402,103500,132456890,4465,4465,4465,4465,0
20250402,103400,132456890,4465,4465,4465,4465,0
20250402,103300,132456890,4465,4465,4465,4465,0
20250402,103200,132456890,4465,4465,4465,4465,0
20250402,103100,132456890,4465,4465,4465,4465,0
20250402,103000,132456890,4465,4465,4465,4465,0
20250402,102900,132456890,4465,4465,4465,4465,0
20250402,102800,132456890,4465,4465,4465,4465,0
20250402,102700,132456890,4465,4465,4465,4465,0
20250402,102600,132456890,4465,4465,4465,4465,0
20250402,102500,132456890,4465,4465,4465,4465,111
20250402,102400,131961275,4465,4465,4465,4465,68
20250402,102300,131657655,4465,4465,4465,4465,0
20250402,102200,131657655,4465,4465,4465,4465,15
20250402,102100,131590680,4460,4460,4460,4460,0
20250402,102000,131590680,4460,4460,4460,4460,112
20250402,101900,131091160,4465,4465,4465,4465,160
20250402,101800,130376760,4465,4465,4465,4465,0
20250402,101700,130376760,4465,4465,4465,4465,0
20250402,101600,130376760,4465,4465,4465,4465,0
20250402,101500,130376760,4465,4470,4470,4465,334
20250402,101400,128884605,4475,4475,4475,4475,0
20250402,101300,128884605,4475,4475,4475,4475,0
20250402,101200,128884605,4475,4475,4475,4475,1365
20250402,101100,122776230,4495,4495,4495,4495,0
20250402,101000,122776230,4495,4490,4495,4490,10
20250402,100900,122731290,4485,4485,4485,4485,242
20250402,100800,121645920,4480,4480,4480,4480,0
20250402,100700,121645920,4480,4475,4480,4475,300
20250402,100600,120301950,4475,4475,4475,4475,10
20250402,100500,120257200,4465,4465,4465,4460,1744
20250402,100400,112477820,4480,4465,4480,4465,1434
20250402,100300,106073780,4470,4480,4480,4470,16
20250402,100200,106002240,4470,4470,4470,4470,33
20250402,100100,105854730,4480,4480,4480,4480,3
20250402,100000,105841290,4480,4480,4480,4480,0
20250402,095900,105841290,4480,4470,4480,4470,8
20250402,095800,105805490,4480,4480,4480,4480,12
20250402,095700,105751730,4465,4465,4465,4465,0
20250402,095600,105751730,4465,4465,4465,4465,191
20250402,095500,104898915,4470,4470,4470,4470,1
20250402,095400,104894445,4470,4470,4470,4470,23
20250402,095300,104791635,4470,4470,4470,4470,51
20250402,095200,104563665,4475,4475,4475,4475,100
20250402,095100,104116165,4475,4475,4475,4475,0
20250402,095000,104116165,4475,4475,4475,4475,5
20250402,094900,104093790,4475,4470,4475,4470,177
20250402,094800,103302480,4475,4480,4480,4475,828
20250402,094700,99596680,4485,4485,4485,4485,0
20250402,094600,99596680,4485,4485,4485,4485,28
20250402,094500,99471100,4485,4485,4485,4485,7
20250402,094400,99439705,4485,4485,4485,4475,530
20250402,094300,97067645,4480,4480,4480,4480,25
20250402,094200,96955645,4485,4480,4485,4480,35
20250402,094100,96798795,4475,4475,4475,4475,45
20250402,094000,96597420,4475,4480,4480,4475,186
20250402,093900,95764190,4485,4485,4485,4485,10
20250402,093800,95719340,4480,4480,4480,4480,1010
20250402,093700,91194540,4480,4480,4480,4480,2
20250402,093600,91185580,4480,4480,4480,4480,0
20250402,093500,91185580,4480,4480,4480,4480,50
20250402,093400,90961580,4470,4470,4470,4470,0
20250402,093300,90961580,4470,4470,4470,4470,0
20250402,093200,90961580,4470,4470,4470,4470,0
20250402,093100,90961580,4470,4470,4470,4470,9
20250402,093000,90921350,4470,4470,4470,4470,6
20250402,092900,90894530,4470,4470,4470,4470,55
20250402,092800,90648680,4470,4470,4470,4470,0
20250402,092700,90648680,4470,4470,4470,4470,18
20250402,092600,90568220,4470,4470,4470,4465,134
20250402,092500,89969805,4470,4480,4480,4470,34
20250402,092400,89817515,4480,4480,4480,4480,10
20250402,092300,89772715,4460,4470,4470,4460,1943
20250402,092200,81105365,4470,4470,4470,4470,200
20250402,092100,80211365,4470,4470,4470,4470,1000
20250402,092000,75741365,4470,4500,4500,4470,897
20250402,091900,71728510,4500,4485,4500,4485,604
20250402,091800,69012310,4500,4500,4500,4500,0
20250402,091700,69012310,4500,4505,4505,4500,314
20250402,091600,67597760,4515,4515,4515,4515,2084
20250402,091500,58188500,4510,4510,4510,4510,0
20250402,091400,58188500,4510,4510,4510,4510,1003
20250402,091300,53664970,4510,4515,4515,4510,5
20250402,091200,53642410,4510,4510,4510,4510,0
20250402,091100,53642410,4510,4510,4510,4510,0
20250402,091000,53642410,4510,4510,4510,4510,90
20250402,090900,53236510,4510,4515,4515,4510,224
20250402,090800,52225165,4520,4535,4535,4520,796
20250402,090700,48623740,4535,4535,4535,4535,0
20250402,090600,48623740,4535,4545,4550,4535,3193
20250402,090500,34097375,4575,4575,4575,4575,17
20250402,090400,34019600,4565,4565,4565,4565,0
20250402,090300,34019600,4565,4555,4565,4555,141
20250402,090200,33376955,4550,4565,4660,4535,3531
20250402,090100,17093775,4565,4565,4565,4565,3000
20250402,090000,3398775,4565,4505,4565,4505,748