KissMeData/047310/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,191300,859180890,4100,4100,4100,4100,4466
20250407,191200,859180890,4100,4100,4100,4100,0
20250407,191100,859180890,4100,4100,4100,4100,0
20250407,191000,859180890,4100,4100,4100,4100,0
20250407,190900,859180890,4100,4100,4100,4100,0
20250407,190800,859180890,4100,4100,4100,4100,0
20250407,190700,859180890,4100,4100,4100,4100,0
20250407,190600,859180890,4100,4100,4100,4100,0
20250407,190500,859180890,4100,4100,4100,4100,0
20250407,190400,859180890,4100,4100,4100,4100,0
20250407,190300,859180890,4100,4100,4100,4100,0
20250407,190200,859180890,4100,4100,4100,4100,0
20250407,190100,859180890,4100,4100,4100,4100,0
20250407,190000,859180890,4100,4100,4100,4100,0
20250407,185900,859180890,4100,4100,4100,4100,0
20250407,185800,859180890,4100,4100,4100,4100,0
20250407,185700,859180890,4100,4100,4100,4100,0
20250407,185600,859180890,4100,4100,4100,4100,0
20250407,185500,859180890,4100,4100,4100,4100,0
20250407,185400,859180890,4100,4100,4100,4100,0
20250407,185300,859180890,4100,4100,4100,4100,0
20250407,185200,859180890,4100,4100,4100,4100,0
20250407,185100,859180890,4100,4100,4100,4100,0
20250407,185000,859180890,4100,4100,4100,4100,0
20250407,184900,859180890,4100,4100,4100,4100,0
20250407,184800,859180890,4100,4100,4100,4100,0
20250407,184700,859180890,4100,4100,4100,4100,0
20250407,184600,859180890,4100,4100,4100,4100,0
20250407,184500,859180890,4100,4100,4100,4100,0
20250407,184400,859180890,4100,4100,4100,4100,0
20250407,184300,859180890,4100,4100,4100,4100,4466
20250407,184200,859180890,4100,4100,4100,4100,0
20250407,184100,859180890,4100,4100,4100,4100,0
20250407,184000,859180890,4100,4100,4100,4100,0
20250407,183900,859180890,4100,4100,4100,4100,0
20250407,183800,859180890,4100,4100,4100,4100,0
20250407,183700,859180890,4100,4100,4100,4100,0
20250407,183600,859180890,4100,4100,4100,4100,0
20250407,183500,859180890,4100,4100,4100,4100,0
20250407,183400,859180890,4100,4100,4100,4100,0
20250407,183300,859180890,4100,4100,4100,4100,0
20250407,183200,859180890,4100,4100,4100,4100,0
20250407,183100,859180890,4100,4100,4100,4100,0
20250407,183000,859180890,4100,4100,4100,4100,0
20250407,182900,859180890,4100,4100,4100,4100,0
20250407,182800,859180890,4100,4100,4100,4100,0
20250407,182700,859180890,4100,4100,4100,4100,0
20250407,182600,859180890,4100,4100,4100,4100,0
20250407,182500,859180890,4100,4100,4100,4100,0
20250407,182400,859180890,4100,4100,4100,4100,0
20250407,182300,859180890,4100,4100,4100,4100,0
20250407,182200,859180890,4100,4100,4100,4100,0
20250407,182100,859180890,4100,4100,4100,4100,0
20250407,182000,859180890,4100,4100,4100,4100,0
20250407,181900,859180890,4100,4100,4100,4100,0
20250407,181800,859180890,4100,4100,4100,4100,0
20250407,181700,859180890,4100,4100,4100,4100,0
20250407,181600,859180890,4100,4100,4100,4100,0
20250407,181500,859180890,4100,4100,4100,4100,0
20250407,181400,859180890,4100,4100,4100,4100,0
20250407,181300,859180890,4100,4100,4100,4100,4466
20250407,181200,859180890,4100,4100,4100,4100,0
20250407,181100,859180890,4100,4100,4100,4100,0
20250407,181000,859180890,4100,4100,4100,4100,0
20250407,180900,859180890,4100,4100,4100,4100,0
20250407,180800,859180890,4100,4100,4100,4100,0
20250407,180700,859180890,4100,4100,4100,4100,0
20250407,180600,859180890,4100,4100,4100,4100,0
20250407,180500,859180890,4100,4100,4100,4100,0
20250407,180400,859180890,4100,4100,4100,4100,0
20250407,180300,859180890,4100,4100,4100,4100,0
20250407,180200,859180890,4100,4100,4100,4100,0
20250407,180100,859180890,4100,4100,4100,4100,0
20250407,180000,859180890,4100,4100,4100,4100,0
20250407,175900,859180890,4100,4100,4100,4100,0
20250407,175800,859180890,4100,4100,4100,4100,0
20250407,175700,859180890,4100,4100,4100,4100,0
20250407,175600,859180890,4100,4100,4100,4100,0
20250407,175500,859180890,4100,4100,4100,4100,0
20250407,175400,859180890,4100,4100,4100,4100,0
20250407,175300,859180890,4100,4100,4100,4100,0
20250407,175200,859180890,4100,4100,4100,4100,0
20250407,175100,859180890,4100,4100,4100,4100,0
20250407,175000,859180890,4100,4100,4100,4100,0
20250407,174900,859180890,4100,4100,4100,4100,0
20250407,174800,859180890,4100,4100,4100,4100,0
20250407,174700,859180890,4100,4100,4100,4100,0
20250407,174600,859180890,4100,4100,4100,4100,0
20250407,174500,859180890,4100,4100,4100,4100,0
20250407,174400,859180890,4100,4100,4100,4100,0
20250407,174300,859180890,4100,4100,4100,4100,4466
20250407,174200,859180890,4100,4100,4100,4100,0
20250407,174100,859180890,4100,4100,4100,4100,0
20250407,174000,859180890,4100,4100,4100,4100,0
20250407,173900,859180890,4100,4100,4100,4100,0
20250407,173800,859180890,4100,4100,4100,4100,0
20250407,173700,859180890,4100,4100,4100,4100,0
20250407,173600,859180890,4100,4100,4100,4100,0
20250407,173500,859180890,4100,4100,4100,4100,0
20250407,173400,859180890,4100,4100,4100,4100,0
20250407,173300,859180890,4100,4100,4100,4100,0
20250407,173200,859180890,4100,4100,4100,4100,0
20250407,173100,859180890,4100,4100,4100,4100,0
20250407,173000,859180890,4100,4100,4100,4100,0
20250407,172900,859180890,4100,4100,4100,4100,0
20250407,172800,859180890,4100,4100,4100,4100,0
20250407,172700,859180890,4100,4100,4100,4100,0
20250407,172600,859180890,4100,4100,4100,4100,0
20250407,172500,859180890,4100,4100,4100,4100,0
20250407,172400,859180890,4100,4100,4100,4100,0
20250407,172300,859180890,4100,4100,4100,4100,0
20250407,172200,859180890,4100,4100,4100,4100,0
20250407,172100,859180890,4100,4100,4100,4100,0
20250407,172000,859180890,4100,4100,4100,4100,0
20250407,171900,859180890,4100,4100,4100,4100,0
20250407,171800,859180890,4100,4100,4100,4100,0
20250407,171700,859180890,4100,4100,4100,4100,0
20250407,171600,859180890,4100,4100,4100,4100,0
20250407,171500,859180890,4100,4100,4100,4100,0
20250407,171400,859180890,4100,4100,4100,4100,0
20250407,171300,859180890,4100,4100,4100,4100,4466
20250407,171200,859180890,4100,4100,4100,4100,0
20250407,171100,859180890,4100,4100,4100,4100,0
20250407,171000,859180890,4100,4100,4100,4100,0
20250407,170900,859180890,4100,4100,4100,4100,0
20250407,170800,859180890,4100,4100,4100,4100,0
20250407,170700,859180890,4100,4100,4100,4100,0
20250407,170600,859180890,4100,4100,4100,4100,0
20250407,170500,859180890,4100,4100,4100,4100,0
20250407,170400,859180890,4100,4100,4100,4100,0
20250407,170300,859180890,4100,4100,4100,4100,0
20250407,170200,859180890,4100,4100,4100,4100,0
20250407,170100,859180890,4100,4100,4100,4100,0
20250407,170000,859180890,4100,4100,4100,4100,0
20250407,165900,859180890,4100,4100,4100,4100,0
20250407,165800,859180890,4100,4100,4100,4100,0
20250407,165700,859180890,4100,4100,4100,4100,0
20250407,165600,859180890,4100,4100,4100,4100,0
20250407,165500,859180890,4100,4100,4100,4100,0
20250407,165400,859180890,4100,4100,4100,4100,0
20250407,165300,859180890,4100,4100,4100,4100,0
20250407,165200,859180890,4100,4100,4100,4100,0
20250407,165100,859180890,4100,4100,4100,4100,0
20250407,165000,859180890,4100,4100,4100,4100,0
20250407,164900,859180890,4100,4100,4100,4100,0
20250407,164800,859180890,4100,4100,4100,4100,0
20250407,164700,859180890,4100,4100,4100,4100,0
20250407,164600,859180890,4100,4100,4100,4100,0
20250407,164500,859180890,4100,4100,4100,4100,0
20250407,164400,859180890,4100,4100,4100,4100,0
20250407,164300,859180890,4100,4100,4100,4100,4466
20250407,164200,859180890,4100,4100,4100,4100,0
20250407,164100,859180890,4100,4100,4100,4100,0
20250407,164000,859180890,4100,4100,4100,4100,0
20250407,163900,859180890,4100,4100,4100,4100,0
20250407,163800,859180890,4100,4100,4100,4100,0
20250407,163700,859180890,4100,4100,4100,4100,0
20250407,163600,859180890,4100,4100,4100,4100,0
20250407,163500,859180890,4100,4100,4100,4100,0
20250407,163400,859180890,4100,4100,4100,4100,0
20250407,163300,859180890,4100,4100,4100,4100,0
20250407,163200,859180890,4100,4100,4100,4100,0
20250407,163100,859180890,4100,4100,4100,4100,0
20250407,163000,859180890,4100,4100,4100,4100,0
20250407,162900,859180890,4100,4100,4100,4100,0
20250407,162800,859180890,4100,4100,4100,4100,0
20250407,162700,859180890,4100,4100,4100,4100,0
20250407,162600,859180890,4100,4100,4100,4100,0
20250407,162500,859180890,4100,4100,4100,4100,0
20250407,162400,859180890,4100,4100,4100,4100,0
20250407,162300,859180890,4100,4100,4100,4100,0
20250407,162200,859180890,4100,4100,4100,4100,0
20250407,162100,859180890,4100,4100,4100,4100,0
20250407,162000,859180890,4100,4100,4100,4100,0
20250407,161900,859180890,4100,4100,4100,4100,0
20250407,161800,859180890,4100,4100,4100,4100,0
20250407,161700,859180890,4100,4100,4100,4100,0
20250407,161600,859180890,4100,4100,4100,4100,0
20250407,161500,859180890,4100,4100,4100,4100,0
20250407,161400,859180890,4100,4100,4100,4100,0
20250407,161300,859180890,4100,4100,4100,4100,4466
20250407,161200,859180890,4100,4100,4100,4100,0
20250407,161100,859180890,4100,4100,4100,4100,0
20250407,161000,859180890,4100,4100,4100,4100,0
20250407,160900,859180890,4100,4100,4100,4100,0
20250407,160800,859180890,4100,4100,4100,4100,0
20250407,160700,859180890,4100,4100,4100,4100,0
20250407,160600,859180890,4100,4100,4100,4100,0
20250407,160500,859180890,4100,4100,4100,4100,0
20250407,160400,859180890,4100,4100,4100,4100,0
20250407,160300,859180890,4100,4100,4100,4100,0
20250407,160200,859180890,4100,4100,4100,4100,0
20250407,160100,859180890,4100,4100,4100,4100,0
20250407,160000,859180890,4100,4100,4100,4100,0
20250407,155900,859180890,4100,4100,4100,4100,0
20250407,155800,859180890,4100,4100,4100,4100,0
20250407,155700,859180890,4100,4100,4100,4100,0
20250407,155600,859180890,4100,4100,4100,4100,0
20250407,155500,859180890,4100,4100,4100,4100,0
20250407,155400,859180890,4100,4100,4100,4100,0
20250407,155300,859180890,4100,4100,4100,4100,0
20250407,155200,859180890,4100,4100,4100,4100,0
20250407,155100,859180890,4100,4100,4100,4100,0
20250407,155000,859180890,4100,4100,4100,4100,0
20250407,154900,859180890,4100,4100,4100,4100,0
20250407,154800,859180890,4100,4100,4100,4100,0
20250407,154700,859180890,4100,4100,4100,4100,0
20250407,154600,859180890,4100,4100,4100,4100,0
20250407,154500,859180890,4100,4100,4100,4100,0
20250407,154400,859180890,4100,4100,4100,4100,0
20250407,154300,859180890,4100,4100,4100,4100,4466
20250407,154200,859180890,4100,4100,4100,4100,0
20250407,154100,859180890,4100,4100,4100,4100,0
20250407,154000,859180890,4100,4100,4100,4100,0
20250407,153900,859180890,4100,4100,4100,4100,0
20250407,153800,859180890,4100,4100,4100,4100,0
20250407,153700,859180890,4100,4100,4100,4100,0
20250407,153600,859180890,4100,4100,4100,4100,0
20250407,153500,859180890,4100,4100,4100,4100,0
20250407,153400,859180890,4100,4100,4100,4100,0
20250407,153300,859180890,4100,4100,4100,4100,0
20250407,153200,859180890,4100,4100,4100,4100,0
20250407,153100,859180890,4100,4100,4100,4100,0
20250407,153000,859180890,4100,4100,4100,4100,4466
20250407,152900,840870290,4100,4100,4100,4100,0
20250407,152800,840870290,4100,4100,4100,4100,0
20250407,152700,840870290,4100,4100,4100,4100,0
20250407,152600,840870290,4100,4100,4100,4100,0
20250407,152500,840870290,4100,4100,4100,4100,0
20250407,152400,840870290,4100,4100,4100,4100,0
20250407,152300,840870290,4100,4100,4100,4100,0
20250407,152200,840870290,4100,4100,4100,4100,0
20250407,152100,840870290,4100,4100,4100,4100,0
20250407,152000,840870290,4100,4100,4100,4100,0
20250407,151900,840870290,4100,4130,4130,4100,2199
20250407,151800,831845905,4110,4110,4110,4110,168
20250407,151700,831155425,4110,4125,4125,4110,5287
20250407,151600,809388920,4120,4120,4120,4120,0
20250407,151500,809388920,4120,4120,4120,4115,1270
20250407,151400,804161495,4115,4115,4115,4115,178
20250407,151300,803429025,4115,4130,4130,4115,1707
20250407,151200,796394015,4130,4130,4130,4125,208
20250407,151100,795535015,4125,4125,4125,4125,51
20250407,151000,795324640,4135,4135,4135,4135,7
20250407,150900,795295695,4135,4135,4140,4125,378
20250407,150800,793734060,4140,4145,4145,4140,77
20250407,150700,793415275,4145,4145,4145,4145,50
20250407,150600,793208025,4145,4145,4145,4145,300
20250407,150500,791964525,4145,4145,4145,4145,7
20250407,150400,791935510,4145,4150,4155,4145,575
20250407,150300,789548920,4145,4140,4150,4140,253
20250407,150200,788499295,4135,4135,4135,4135,120
20250407,150100,788003095,4140,4130,4140,4125,186
20250407,150000,787233200,4130,4120,4130,4120,11
20250407,145900,787187870,4120,4120,4120,4120,350
20250407,145800,785745870,4120,4120,4120,4115,3120
20250407,145700,772902845,4130,4130,4130,4130,48
20250407,145600,772704605,4130,4130,4130,4130,100
20250407,145500,772291605,4125,4125,4125,4125,0
20250407,145400,772291605,4125,4120,4125,4120,44
20250407,145300,772110230,4120,4120,4120,4120,138
20250407,145200,771541670,4120,4120,4120,4120,80
20250407,145100,771212070,4120,4120,4120,4120,152
20250407,145000,770585830,4120,4120,4120,4115,112
20250407,144900,770124640,4125,4125,4130,4110,1129
20250407,144800,765480600,4125,4130,4130,4125,15
20250407,144700,765418700,4135,4120,4135,4110,4712
20250407,144600,746011815,4120,4120,4120,4120,0
20250407,144500,746011815,4120,4120,4120,4120,47
20250407,144400,745818175,4120,4120,4120,4120,1922
20250407,144300,737899535,4125,4125,4125,4125,10
20250407,144200,737858285,4115,4130,4130,4115,2380
20250407,144100,728042975,4135,4135,4135,4135,1265
20250407,144000,722812200,4135,4135,4135,4135,704
20250407,143900,719901160,4135,4135,4135,4130,157
20250407,143800,719252300,4135,4135,4135,4135,3
20250407,143700,719239895,4155,4155,4155,4155,0
20250407,143600,719239895,4155,4155,4155,4155,19
20250407,143500,719160950,4155,4135,4155,4130,117
20250407,143400,718676860,4155,4140,4155,4130,2167
20250407,143300,709716900,4130,4145,4145,4130,2059
20250407,143200,701205485,4135,4155,4155,4135,3608
20250407,143100,686262625,4150,4150,4150,4150,0
20250407,143000,686262625,4150,4150,4150,4150,0
20250407,142900,686262625,4150,4175,4175,4150,3604
20250407,142800,671296860,4175,4175,4175,4175,298
20250407,142700,670052710,4185,4185,4185,4185,101
20250407,142600,669630025,4185,4185,4185,4185,11
20250407,142500,669583990,4175,4175,4175,4175,74
20250407,142400,669275040,4175,4165,4175,4155,3141
20250407,142300,656213675,4195,4175,4195,4165,1649
20250407,142200,649340305,4190,4190,4190,4190,67
20250407,142100,649059575,4190,4190,4190,4190,48
20250407,142000,648858455,4190,4180,4190,4170,2508
20250407,141900,638397715,4175,4185,4185,4175,7564
20250407,141800,606805210,4190,4190,4190,4190,528
20250407,141700,604592890,4190,4190,4190,4190,152
20250407,141600,603956010,4190,4195,4195,4190,55
20250407,141500,603725310,4195,4195,4195,4195,5
20250407,141400,603704335,4185,4190,4190,4185,89
20250407,141300,603331620,4190,4190,4190,4190,0
20250407,141200,603331620,4190,4190,4190,4190,0
20250407,141100,603331620,4190,4190,4190,4190,681
20250407,141000,600478230,4185,4185,4185,4185,199
20250407,140900,599645415,4185,4185,4185,4185,0
20250407,140800,599645415,4185,4190,4190,4185,524
20250407,140700,597452225,4190,4190,4190,4190,0
20250407,140600,597452225,4190,4190,4190,4190,103
20250407,140500,597020655,4190,4190,4190,4190,5
20250407,140400,596999705,4190,4190,4190,4190,0
20250407,140300,596999705,4190,4190,4190,4190,838
20250407,140200,593488485,4190,4190,4190,4190,0
20250407,140100,593488485,4190,4190,4190,4190,0
20250407,140000,593488485,4190,4190,4190,4190,0
20250407,135900,593488485,4190,4190,4190,4190,0
20250407,135800,593488485,4190,4190,4190,4190,0
20250407,135700,593488485,4190,4190,4190,4190,3
20250407,135600,593475915,4195,4190,4195,4190,513
20250407,135500,591325390,4185,4185,4185,4185,405
20250407,135400,589630465,4185,4195,4195,4185,4847
20250407,135300,569311460,4195,4195,4195,4195,200
20250407,135200,568472460,4200,4200,4200,4200,0
20250407,135100,568472460,4200,4200,4200,4200,0
20250407,135000,568472460,4200,4200,4200,4190,530
20250407,134900,566249510,4195,4200,4200,4195,105
20250407,134800,565809005,4195,4195,4195,4195,0
20250407,134700,565809005,4195,4195,4195,4195,0
20250407,134600,565809005,4195,4195,4195,4195,0
20250407,134500,565809005,4195,4200,4200,4195,4099
20250407,134400,548604455,4200,4200,4200,4200,0
20250407,134300,548604455,4200,4200,4200,4200,0
20250407,134200,548604455,4200,4200,4200,4200,62
20250407,134100,548344055,4205,4200,4205,4200,61
20250407,134000,548087795,4205,4200,4205,4200,210
20250407,133900,547205745,4200,4200,4200,4200,37
20250407,133800,547050345,4200,4200,4200,4200,95
20250407,133700,546651345,4205,4210,4210,4205,2
20250407,133600,546642930,4210,4210,4210,4210,100
20250407,133500,546221930,4205,4205,4205,4205,0
20250407,133400,546221930,4205,4205,4205,4205,3
20250407,133300,546209315,4205,4205,4205,4205,175
20250407,133200,545473440,4205,4205,4205,4205,23
20250407,133100,545376725,4205,4210,4210,4205,206
20250407,133000,544510430,4210,4210,4210,4210,0
20250407,132900,544510430,4210,4220,4220,4210,11
20250407,132800,544464110,4212,4212,4212,4212,0
20250407,132700,544464110,4212,4212,4212,4212,0
20250407,132600,544464110,4212,4212,4212,4212,0
20250407,132500,544464110,4212,4212,4212,4212,0
20250407,132400,544464110,4212,4212,4212,4212,2
20250407,132300,544455686,4210,4210,4210,4210,0
20250407,132200,544455686,4210,4210,4210,4210,0
20250407,132100,544455686,4210,4210,4210,4210,329
20250407,132000,543070596,4210,4210,4210,4210,367
20250407,131900,541525526,4207,4207,4207,4207,1
20250407,131800,541521319,4210,4210,4210,4210,0
20250407,131700,541521319,4210,4210,4210,4210,0
20250407,131600,541521319,4210,4205,4210,4205,8
20250407,131500,541487674,4205,4205,4205,4205,93
20250407,131400,541096609,4205,4205,4205,4205,91
20250407,131300,540713954,4205,4205,4205,4205,2
20250407,131200,540705544,4205,4205,4205,4205,0
20250407,131100,540705544,4205,4210,4210,4205,374
20250407,131000,539132624,4210,4210,4210,4210,0
20250407,130900,539132624,4210,4210,4210,4210,264
20250407,130800,538021184,4210,4210,4210,4210,512
20250407,130700,535865664,4210,4205,4210,4205,224
20250407,130600,534922924,4200,4200,4200,4200,0
20250407,130500,534922924,4200,4200,4200,4200,0
20250407,130400,534922924,4200,4200,4200,4200,0
20250407,130300,534922924,4200,4210,4210,4200,604
20250407,130200,532384519,4210,4210,4210,4210,11
20250407,130100,532338209,4210,4210,4210,4210,9
20250407,130000,532300319,4210,4210,4210,4210,0
20250407,125900,532300319,4210,4210,4210,4210,1
20250407,125800,532296109,4200,4205,4205,4200,763
20250407,125700,529091469,4205,4205,4205,4205,0
20250407,125600,529091469,4205,4205,4205,4205,0
20250407,125500,529091469,4205,4205,4205,4205,0
20250407,125400,529091469,4205,4205,4205,4205,0
20250407,125300,529091469,4205,4205,4205,4205,147
20250407,125200,528473334,4200,4200,4200,4200,0
20250407,125100,528473334,4200,4200,4200,4200,137
20250407,125000,527897934,4200,4200,4200,4200,10
20250407,124900,527855934,4200,4200,4200,4200,111
20250407,124800,527389734,4200,4200,4200,4200,1
20250407,124700,527385534,4200,4200,4200,4200,185
20250407,124600,526608534,4195,4205,4205,4195,705
20250407,124500,523648139,4205,4205,4205,4205,0
20250407,124400,523648139,4205,4205,4205,4205,0
20250407,124300,523648139,4205,4205,4205,4205,0
20250407,124200,523648139,4205,4205,4205,4205,0
20250407,124100,523648139,4205,4205,4205,4205,6
20250407,124000,523622909,4210,4210,4210,4210,2
20250407,123900,523614489,4205,4205,4205,4205,0
20250407,123800,523614489,4205,4205,4205,4205,0
20250407,123700,523614489,4205,4205,4205,4205,0
20250407,123600,523614489,4205,4205,4205,4205,0
20250407,123500,523614489,4205,4205,4205,4205,704
20250407,123400,520654169,4205,4205,4205,4205,61
20250407,123300,520397664,4210,4210,4210,4210,0
20250407,123200,520397664,4210,4210,4210,4210,0
20250407,123100,520397664,4210,4210,4210,4210,0
20250407,123000,520397664,4210,4210,4210,4210,131
20250407,122900,519846154,4210,4210,4210,4210,0
20250407,122800,519846154,4210,4210,4210,4210,469
20250407,122700,517871664,4220,4220,4220,4220,0
20250407,122600,517871664,4220,4220,4220,4220,0
20250407,122500,517871664,4220,4220,4220,4220,5
20250407,122400,517850564,4220,4215,4220,4215,973
20250407,122300,513747004,4220,4220,4220,4220,1
20250407,122200,513742784,4205,4205,4205,4205,0
20250407,122100,513742784,4205,4205,4205,4205,0
20250407,122000,513742784,4205,4205,4205,4205,0
20250407,121900,513742784,4205,4205,4205,4205,3
20250407,121800,513730169,4195,4195,4195,4195,0
20250407,121700,513730169,4195,4195,4195,4195,0
20250407,121600,513730169,4195,4205,4205,4195,2000
20250407,121500,505330859,4210,4210,4210,4210,0
20250407,121400,505330859,4210,4210,4210,4210,0
20250407,121300,505330859,4210,4210,4210,4210,0
20250407,121200,505330859,4210,4215,4215,4210,1445
20250407,121100,499240474,4220,4220,4220,4220,0
20250407,121000,499240474,4220,4225,4225,4220,74
20250407,120900,498928074,4225,4225,4225,4225,146
20250407,120800,498311224,4225,4225,4225,4225,0
20250407,120700,498311224,4225,4225,4225,4225,1221
20250407,120600,493152499,4225,4225,4225,4225,989
20250407,120500,488973974,4225,4225,4225,4225,475
20250407,120400,486967099,4225,4215,4225,4215,456
20250407,120300,485040619,4215,4215,4215,4215,0
20250407,120200,485040619,4215,4215,4215,4215,20
20250407,120100,484956319,4210,4210,4210,4210,200
20250407,120000,484114319,4210,4210,4210,4210,955
20250407,115900,480093769,4215,4210,4215,4210,152
20250407,115800,479453824,4210,4210,4210,4210,0
20250407,115700,479453824,4210,4210,4210,4210,0
20250407,115600,479453824,4210,4205,4210,4205,256
20250407,115500,478377244,4210,4210,4210,4210,96
20250407,115400,477973084,4210,4210,4210,4210,0
20250407,115300,477973084,4210,4210,4210,4210,29
20250407,115200,477850994,4210,4210,4210,4210,0
20250407,115100,477850994,4210,4210,4210,4210,5000
20250407,115000,456800994,4205,4205,4205,4205,0
20250407,114900,456800994,4205,4205,4205,4205,0
20250407,114800,456800994,4205,4205,4205,4205,0
20250407,114700,456800994,4205,4205,4205,4205,0
20250407,114600,456800994,4205,4205,4205,4205,0
20250407,114500,456800994,4205,4205,4205,4205,0
20250407,114400,456800994,4205,4205,4205,4205,33
20250407,114300,456662229,4205,4205,4205,4205,0
20250407,114200,456662229,4205,4205,4205,4205,269
20250407,114100,455531084,4205,4205,4205,4205,1
20250407,114000,455526879,4205,4205,4205,4205,66
20250407,113900,455249349,4205,4205,4205,4205,26
20250407,113800,455140019,4205,4200,4205,4200,322
20250407,113700,453787614,4220,4220,4220,4220,0
20250407,113600,453787614,4220,4220,4220,4220,0
20250407,113500,453787614,4220,4215,4220,4215,83
20250407,113400,453437454,4205,4205,4205,4205,489
20250407,113300,451381209,4210,4210,4210,4210,10
20250407,113200,451339109,4210,4210,4210,4210,1
20250407,113100,451334899,4210,4210,4210,4210,599
20250407,113000,448813109,4210,4210,4210,4210,4
20250407,112900,448796269,4215,4215,4215,4215,30
20250407,112800,448669819,4215,4215,4215,4215,150
20250407,112700,448037569,4195,4205,4205,4195,5000
20250407,112600,427040719,4215,4215,4215,4215,1
20250407,112500,427036504,4210,4210,4210,4210,0
20250407,112400,427036504,4210,4215,4215,4210,426
20250407,112300,425243039,4215,4220,4220,4200,4003
20250407,112200,408387174,4225,4225,4225,4225,200
20250407,112100,407542174,4225,4225,4225,4225,0
20250407,112000,407542174,4225,4225,4225,4225,0
20250407,111900,407542174,4225,4220,4225,4220,123
20250407,111800,407022559,4225,4225,4225,4225,0
20250407,111700,407022559,4225,4225,4225,4225,2
20250407,111600,407014109,4220,4220,4220,4220,0
20250407,111500,407014109,4220,4220,4220,4220,0
20250407,111400,407014109,4220,4220,4220,4220,95
20250407,111300,406613209,4215,4215,4215,4215,0
20250407,111200,406613209,4215,4215,4215,4215,0
20250407,111100,406613209,4215,4215,4215,4215,20
20250407,111000,406528909,4220,4220,4220,4220,93
20250407,110900,406136449,4230,4230,4230,4230,0
20250407,110800,406136449,4230,4230,4230,4230,120
20250407,110700,405628849,4210,4210,4210,4210,0
20250407,110600,405628849,4210,4215,4215,4210,1000
20250407,110500,401418844,4205,4225,4225,4205,2500
20250407,110400,390884774,4245,4230,4250,4220,1457
20250407,110300,384709902,4215,4230,4235,4215,1212
20250407,110200,379582322,4215,4215,4215,4215,0
20250407,110100,379582322,4215,4215,4215,4215,64
20250407,110000,379312562,4215,4215,4215,4215,0
20250407,105900,379312562,4215,4215,4215,4215,0
20250407,105800,379312562,4215,4215,4215,4215,99
20250407,105700,378895277,4230,4230,4230,4230,1
20250407,105600,378891047,4220,4220,4220,4220,42
20250407,105500,378713807,4230,4230,4230,4230,1
20250407,105400,378709577,4210,4225,4230,4210,366
20250407,105300,377162752,4210,4220,4225,4210,181
20250407,105200,376398872,4205,4205,4205,4205,0
20250407,105100,376398872,4205,4205,4205,4205,0
20250407,105000,376398872,4205,4205,4205,4205,289
20250407,104900,375183627,4205,4205,4205,4205,0
20250407,104800,375183627,4205,4210,4210,4205,1146
20250407,104700,370363192,4210,4210,4210,4210,0
20250407,104600,370363192,4210,4210,4210,4210,1
20250407,104500,370358982,4205,4205,4205,4205,0
20250407,104400,370358982,4205,4205,4205,4205,50
20250407,104300,370148732,4205,4205,4205,4205,0
20250407,104200,370148732,4205,4230,4230,4205,3594
20250407,104100,354993532,4235,4235,4235,4235,98
20250407,104000,354578502,4235,4235,4235,4235,0
20250407,103900,354578502,4235,4235,4235,4235,0
20250407,103800,354578502,4235,4235,4235,4235,161
20250407,103700,353896667,4235,4250,4250,4235,64
20250407,103600,353625337,4250,4250,4250,4250,0
20250407,103500,353625337,4250,4250,4250,4250,3
20250407,103400,353612587,4250,4250,4250,4250,1
20250407,103300,353608337,4235,4235,4235,4235,0
20250407,103200,353608337,4235,4250,4250,4235,1364
20250407,103100,347815342,4255,4255,4255,4255,150
20250407,103000,347177092,4265,4265,4265,4265,1
20250407,102900,347172827,4265,4265,4265,4265,0
20250407,102800,347172827,4265,4265,4265,4265,0
20250407,102700,347172827,4265,4255,4265,4255,429
20250407,102600,345344457,4255,4250,4255,4250,158
20250407,102500,344672857,4240,4240,4240,4240,0
20250407,102400,344672857,4240,4240,4240,4240,0
20250407,102300,344672857,4240,4240,4240,4240,0
20250407,102200,344672857,4240,4240,4240,4240,16
20250407,102100,344605017,4240,4240,4240,4240,0
20250407,102000,344605017,4240,4240,4240,4240,617
20250407,101900,341988937,4240,4240,4240,4240,4
20250407,101800,341971977,4235,4235,4235,4235,13
20250407,101700,341916922,4240,4240,4240,4240,341
20250407,101600,340471082,4240,4240,4240,4240,119
20250407,101500,339966522,4245,4245,4245,4245,25
20250407,101400,339860397,4250,4250,4250,4250,11
20250407,101300,339813647,4255,4255,4255,4255,1
20250407,101200,339809392,4240,4250,4250,4205,2242
20250407,101100,330366162,4255,4250,4255,4250,407
20250407,101000,328635412,4240,4240,4240,4240,102
20250407,100900,328202932,4250,4250,4250,4250,0
20250407,100800,328202932,4250,4240,4250,4210,101
20250407,100700,327776657,4240,4255,4255,4240,9
20250407,100600,327738482,4250,4255,4255,4250,59
20250407,100500,327487687,4255,4245,4255,4245,8
20250407,100400,327453707,4250,4255,4255,4250,63
20250407,100300,327185907,4255,4255,4255,4255,26
20250407,100200,327075277,4260,4255,4265,4255,27
20250407,100100,326960357,4260,4260,4260,4260,8
20250407,100000,326926277,4260,4255,4260,4255,333
20250407,095900,325508402,4255,4250,4255,4250,667
20250407,095800,322673152,4250,4250,4250,4250,177
20250407,095700,321920902,4250,4250,4250,4250,1022
20250407,095600,317577402,4250,4250,4250,4250,877
20250407,095500,313850152,4250,4250,4250,4250,846
20250407,095400,310254652,4250,4250,4250,4250,1201
20250407,095300,305150402,4250,4250,4255,4215,4192
20250407,095200,287344572,4220,4250,4250,4220,262
20250407,095100,286237622,4240,4230,4240,4230,1008
20250407,095000,281968507,4230,4225,4230,4205,333
20250407,094900,280566067,4230,4230,4230,4230,5
20250407,094800,280544917,4230,4230,4230,4230,4100
20250407,094700,263201917,4230,4210,4230,4205,2848
20250407,094600,251158777,4210,4205,4215,4200,3304
20250407,094500,237262947,4210,4210,4210,4210,0
20250407,094400,237262947,4210,4210,4210,4210,458
20250407,094300,235334767,4205,4215,4215,4205,1096
20250407,094200,230722697,4215,4210,4215,4210,1179
20250407,094100,225754017,4215,4210,4215,4210,420
20250407,094000,223983722,4210,4215,4230,4210,2913
20250407,093900,211704667,4220,4215,4220,4215,644
20250407,093800,208987492,4215,4215,4215,4215,1150
20250407,093700,204140242,4215,4215,4215,4210,249
20250407,093600,203091702,4215,4215,4215,4215,3
20250407,093500,203079057,4215,4215,4215,4215,399
20250407,093400,201397272,4215,4215,4215,4215,200
20250407,093300,200554272,4220,4215,4220,4215,86
20250407,093200,200191697,4215,4210,4215,4210,689
20250407,093100,197290687,4210,4205,4210,4205,23
20250407,093000,197193952,4205,4200,4205,4200,3306
20250407,092900,183308727,4200,4210,4210,4200,1772
20250407,092800,175859747,4205,4205,4210,4200,3282
20250407,092700,162068182,4205,4215,4215,4205,2390
20250407,092600,152006592,4230,4220,4230,4220,387
20250407,092500,150372582,4215,4220,4225,4215,1326
20250407,092400,144776992,4215,4220,4220,4215,204
20250407,092300,143917127,4225,4215,4225,4215,11
20250407,092200,143870752,4210,4215,4215,4210,1225
20250407,092100,138713247,4215,4220,4220,4215,212
20250407,092000,137819112,4210,4220,4220,4210,1998
20250407,091900,129404000,4220,4220,4225,4215,1238
20250407,091800,124179415,4225,4225,4225,4220,699
20250407,091700,121227140,4220,4225,4225,4215,561
20250407,091600,118860000,4210,4240,4240,4210,1521
20250407,091500,112438410,4240,4235,4250,4230,1580
20250407,091400,105751225,4240,4240,4245,4240,824
20250407,091300,102255185,4240,4235,4240,4235,356
20250407,091200,100746945,4235,4230,4235,4225,1078
20250407,091100,96188460,4235,4265,4265,4235,6094
20250407,091000,70316075,4275,4270,4275,4270,225
20250407,090900,69354325,4270,4270,4270,4270,10
20250407,090800,69311625,4270,4270,4270,4270,10
20250407,090700,69268925,4270,4270,4275,4250,2232
20250407,090600,59767785,4275,4280,4280,4275,288
20250407,090500,58536575,4280,4275,4280,4255,4278
20250407,090400,40292720,4275,4280,4280,4275,523
20250407,090300,38054730,4310,4300,4315,4275,2804
20250407,090200,26017375,4300,4315,4315,4300,1004
20250407,090100,21698985,4300,4320,4320,4300,2514
20250407,090000,10872330,4320,4400,4400,4300,2510