KissMeData/047310/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,191300,607032592,3945,3945,3945,3945,390
20250409,191200,607032592,3945,3945,3945,3945,0
20250409,191100,607032592,3945,3945,3945,3945,0
20250409,191000,607032592,3945,3945,3945,3945,0
20250409,190900,607032592,3945,3945,3945,3945,0
20250409,190800,607032592,3945,3945,3945,3945,0
20250409,190700,607032592,3945,3945,3945,3945,0
20250409,190600,607032592,3945,3945,3945,3945,0
20250409,190500,607032592,3945,3945,3945,3945,0
20250409,190400,607032592,3945,3945,3945,3945,0
20250409,190300,607032592,3945,3945,3945,3945,0
20250409,190200,607032592,3945,3945,3945,3945,0
20250409,190100,607032592,3945,3945,3945,3945,0
20250409,190000,607032592,3945,3945,3945,3945,0
20250409,185900,607032592,3945,3945,3945,3945,0
20250409,185800,607032592,3945,3945,3945,3945,0
20250409,185700,607032592,3945,3945,3945,3945,0
20250409,185600,607032592,3945,3945,3945,3945,0
20250409,185500,607032592,3945,3945,3945,3945,0
20250409,185400,607032592,3945,3945,3945,3945,0
20250409,185300,607032592,3945,3945,3945,3945,0
20250409,185200,607032592,3945,3945,3945,3945,0
20250409,185100,607032592,3945,3945,3945,3945,0
20250409,185000,607032592,3945,3945,3945,3945,0
20250409,184900,607032592,3945,3945,3945,3945,0
20250409,184800,607032592,3945,3945,3945,3945,0
20250409,184700,607032592,3945,3945,3945,3945,0
20250409,184600,607032592,3945,3945,3945,3945,0
20250409,184500,607032592,3945,3945,3945,3945,0
20250409,184400,607032592,3945,3945,3945,3945,0
20250409,184300,607032592,3945,3945,3945,3945,390
20250409,184200,607032592,3945,3945,3945,3945,0
20250409,184100,607032592,3945,3945,3945,3945,0
20250409,184000,607032592,3945,3945,3945,3945,0
20250409,183900,607032592,3945,3945,3945,3945,0
20250409,183800,607032592,3945,3945,3945,3945,0
20250409,183700,607032592,3945,3945,3945,3945,0
20250409,183600,607032592,3945,3945,3945,3945,0
20250409,183500,607032592,3945,3945,3945,3945,0
20250409,183400,607032592,3945,3945,3945,3945,0
20250409,183300,607032592,3945,3945,3945,3945,0
20250409,183200,607032592,3945,3945,3945,3945,0
20250409,183100,607032592,3945,3945,3945,3945,0
20250409,183000,607032592,3945,3945,3945,3945,0
20250409,182900,607032592,3945,3945,3945,3945,0
20250409,182800,607032592,3945,3945,3945,3945,0
20250409,182700,607032592,3945,3945,3945,3945,0
20250409,182600,607032592,3945,3945,3945,3945,0
20250409,182500,607032592,3945,3945,3945,3945,0
20250409,182400,607032592,3945,3945,3945,3945,0
20250409,182300,607032592,3945,3945,3945,3945,0
20250409,182200,607032592,3945,3945,3945,3945,0
20250409,182100,607032592,3945,3945,3945,3945,0
20250409,182000,607032592,3945,3945,3945,3945,0
20250409,181900,607032592,3945,3945,3945,3945,0
20250409,181800,607032592,3945,3945,3945,3945,0
20250409,181700,607032592,3945,3945,3945,3945,0
20250409,181600,607032592,3945,3945,3945,3945,0
20250409,181500,607032592,3945,3945,3945,3945,0
20250409,181400,607032592,3945,3945,3945,3945,0
20250409,181300,607032592,3945,3945,3945,3945,390
20250409,181200,607032592,3945,3945,3945,3945,0
20250409,181100,607032592,3945,3945,3945,3945,0
20250409,181000,607032592,3945,3945,3945,3945,0
20250409,180900,607032592,3945,3945,3945,3945,0
20250409,180800,607032592,3945,3945,3945,3945,0
20250409,180700,607032592,3945,3945,3945,3945,0
20250409,180600,607032592,3945,3945,3945,3945,0
20250409,180500,607032592,3945,3945,3945,3945,0
20250409,180400,607032592,3945,3945,3945,3945,0
20250409,180300,607032592,3945,3945,3945,3945,0
20250409,180200,607032592,3945,3945,3945,3945,0
20250409,180100,607032592,3945,3945,3945,3945,0
20250409,180000,607032592,3945,3945,3945,3945,0
20250409,175900,607032592,3945,3945,3945,3945,0
20250409,175800,607032592,3945,3945,3945,3945,0
20250409,175700,607032592,3945,3945,3945,3945,0
20250409,175600,607032592,3945,3945,3945,3945,0
20250409,175500,607032592,3945,3945,3945,3945,0
20250409,175400,607032592,3945,3945,3945,3945,0
20250409,175300,607032592,3945,3945,3945,3945,0
20250409,175200,607032592,3945,3945,3945,3945,0
20250409,175100,607032592,3945,3945,3945,3945,0
20250409,175000,607032592,3945,3945,3945,3945,0
20250409,174900,607032592,3945,3945,3945,3945,0
20250409,174800,607032592,3945,3945,3945,3945,0
20250409,174700,607032592,3945,3945,3945,3945,0
20250409,174600,607032592,3945,3945,3945,3945,0
20250409,174500,607032592,3945,3945,3945,3945,0
20250409,174400,607032592,3945,3945,3945,3945,0
20250409,174300,607032592,3945,3945,3945,3945,390
20250409,174200,607032592,3945,3945,3945,3945,0
20250409,174100,607032592,3945,3945,3945,3945,0
20250409,174000,607032592,3945,3945,3945,3945,0
20250409,173900,607032592,3945,3945,3945,3945,0
20250409,173800,607032592,3945,3945,3945,3945,0
20250409,173700,607032592,3945,3945,3945,3945,0
20250409,173600,607032592,3945,3945,3945,3945,0
20250409,173500,607032592,3945,3945,3945,3945,0
20250409,173400,607032592,3945,3945,3945,3945,0
20250409,173300,607032592,3945,3945,3945,3945,0
20250409,173200,607032592,3945,3945,3945,3945,0
20250409,173100,607032592,3945,3945,3945,3945,0
20250409,173000,607032592,3945,3945,3945,3945,0
20250409,172900,607032592,3945,3945,3945,3945,0
20250409,172800,607032592,3945,3945,3945,3945,0
20250409,172700,607032592,3945,3945,3945,3945,0
20250409,172600,607032592,3945,3945,3945,3945,0
20250409,172500,607032592,3945,3945,3945,3945,0
20250409,172400,607032592,3945,3945,3945,3945,0
20250409,172300,607032592,3945,3945,3945,3945,0
20250409,172200,607032592,3945,3945,3945,3945,0
20250409,172100,607032592,3945,3945,3945,3945,0
20250409,172000,607032592,3945,3945,3945,3945,0
20250409,171900,607032592,3945,3945,3945,3945,0
20250409,171800,607032592,3945,3945,3945,3945,0
20250409,171700,607032592,3945,3945,3945,3945,0
20250409,171600,607032592,3945,3945,3945,3945,0
20250409,171500,607032592,3945,3945,3945,3945,0
20250409,171400,607032592,3945,3945,3945,3945,0
20250409,171300,607032592,3945,3945,3945,3945,390
20250409,171200,607032592,3945,3945,3945,3945,0
20250409,171100,607032592,3945,3945,3945,3945,0
20250409,171000,607032592,3945,3945,3945,3945,0
20250409,170900,607032592,3945,3945,3945,3945,0
20250409,170800,607032592,3945,3945,3945,3945,0
20250409,170700,607032592,3945,3945,3945,3945,0
20250409,170600,607032592,3945,3945,3945,3945,0
20250409,170500,607032592,3945,3945,3945,3945,0
20250409,170400,607032592,3945,3945,3945,3945,0
20250409,170300,607032592,3945,3945,3945,3945,0
20250409,170200,607032592,3945,3945,3945,3945,0
20250409,170100,607032592,3945,3945,3945,3945,0
20250409,170000,607032592,3945,3945,3945,3945,0
20250409,165900,607032592,3945,3945,3945,3945,0
20250409,165800,607032592,3945,3945,3945,3945,0
20250409,165700,607032592,3945,3945,3945,3945,0
20250409,165600,607032592,3945,3945,3945,3945,0
20250409,165500,607032592,3945,3945,3945,3945,0
20250409,165400,607032592,3945,3945,3945,3945,0
20250409,165300,607032592,3945,3945,3945,3945,0
20250409,165200,607032592,3945,3945,3945,3945,0
20250409,165100,607032592,3945,3945,3945,3945,0
20250409,165000,607032592,3945,3945,3945,3945,0
20250409,164900,607032592,3945,3945,3945,3945,0
20250409,164800,607032592,3945,3945,3945,3945,0
20250409,164700,607032592,3945,3945,3945,3945,0
20250409,164600,607032592,3945,3945,3945,3945,0
20250409,164500,607032592,3945,3945,3945,3945,0
20250409,164400,607032592,3945,3945,3945,3945,0
20250409,164300,607032592,3945,3945,3945,3945,390
20250409,164200,607032592,3945,3945,3945,3945,0
20250409,164100,607032592,3945,3945,3945,3945,0
20250409,164000,607032592,3945,3945,3945,3945,0
20250409,163900,607032592,3945,3945,3945,3945,0
20250409,163800,607032592,3945,3945,3945,3945,0
20250409,163700,607032592,3945,3945,3945,3945,0
20250409,163600,607032592,3945,3945,3945,3945,0
20250409,163500,607032592,3945,3945,3945,3945,0
20250409,163400,607032592,3945,3945,3945,3945,0
20250409,163300,607032592,3945,3945,3945,3945,0
20250409,163200,607032592,3945,3945,3945,3945,0
20250409,163100,607032592,3945,3945,3945,3945,0
20250409,163000,607032592,3945,3945,3945,3945,0
20250409,162900,607032592,3945,3945,3945,3945,0
20250409,162800,607032592,3945,3945,3945,3945,0
20250409,162700,607032592,3945,3945,3945,3945,0
20250409,162600,607032592,3945,3945,3945,3945,0
20250409,162500,607032592,3945,3945,3945,3945,0
20250409,162400,607032592,3945,3945,3945,3945,0
20250409,162300,607032592,3945,3945,3945,3945,0
20250409,162200,607032592,3945,3945,3945,3945,0
20250409,162100,607032592,3945,3945,3945,3945,0
20250409,162000,607032592,3945,3945,3945,3945,0
20250409,161900,607032592,3945,3945,3945,3945,0
20250409,161800,607032592,3945,3945,3945,3945,0
20250409,161700,607032592,3945,3945,3945,3945,0
20250409,161600,607032592,3945,3945,3945,3945,0
20250409,161500,607032592,3945,3945,3945,3945,0
20250409,161400,607032592,3945,3945,3945,3945,0
20250409,161300,607032592,3945,3945,3945,3945,390
20250409,161200,607032592,3945,3945,3945,3945,0
20250409,161100,607032592,3945,3945,3945,3945,0
20250409,161000,607032592,3945,3945,3945,3945,0
20250409,160900,607032592,3945,3945,3945,3945,0
20250409,160800,607032592,3945,3945,3945,3945,0
20250409,160700,607032592,3945,3945,3945,3945,0
20250409,160600,607032592,3945,3945,3945,3945,0
20250409,160500,607032592,3945,3945,3945,3945,0
20250409,160400,607032592,3945,3945,3945,3945,0
20250409,160300,607032592,3945,3945,3945,3945,0
20250409,160200,607032592,3945,3945,3945,3945,0
20250409,160100,607032592,3945,3945,3945,3945,0
20250409,160000,607032592,3945,3945,3945,3945,0
20250409,155900,607032592,3945,3945,3945,3945,0
20250409,155800,607032592,3945,3945,3945,3945,0
20250409,155700,607032592,3945,3945,3945,3945,0
20250409,155600,607032592,3945,3945,3945,3945,0
20250409,155500,607032592,3945,3945,3945,3945,0
20250409,155400,607032592,3945,3945,3945,3945,0
20250409,155300,607032592,3945,3945,3945,3945,0
20250409,155200,607032592,3945,3945,3945,3945,0
20250409,155100,607032592,3945,3945,3945,3945,0
20250409,155000,607032592,3945,3945,3945,3945,0
20250409,154900,607032592,3945,3945,3945,3945,0
20250409,154800,607032592,3945,3945,3945,3945,0
20250409,154700,607032592,3945,3945,3945,3945,0
20250409,154600,607032592,3945,3945,3945,3945,0
20250409,154500,607032592,3945,3945,3945,3945,0
20250409,154400,607032592,3945,3945,3945,3945,0
20250409,154300,607032592,3945,3945,3945,3945,390
20250409,154200,607032592,3945,3945,3945,3945,0
20250409,154100,607032592,3945,3945,3945,3945,0
20250409,154000,607032592,3945,3945,3945,3945,0
20250409,153900,607032592,3945,3945,3945,3945,0
20250409,153800,607032592,3945,3945,3945,3945,0
20250409,153700,607032592,3945,3945,3945,3945,0
20250409,153600,607032592,3945,3945,3945,3945,0
20250409,153500,607032592,3945,3945,3945,3945,0
20250409,153400,607032592,3945,3945,3945,3945,0
20250409,153300,607032592,3945,3945,3945,3945,0
20250409,153200,607032592,3945,3945,3945,3945,0
20250409,153100,607032592,3945,3945,3945,3945,0
20250409,153000,607032592,3945,3945,3945,3945,390
20250409,152900,605494042,3960,3960,3960,3960,0
20250409,152800,605494042,3960,3960,3960,3960,0
20250409,152700,605494042,3960,3960,3960,3960,0
20250409,152600,605494042,3960,3960,3960,3960,0
20250409,152500,605494042,3960,3960,3960,3960,0
20250409,152400,605494042,3960,3960,3960,3960,0
20250409,152300,605494042,3960,3960,3960,3960,0
20250409,152200,605494042,3960,3960,3960,3960,0
20250409,152100,605494042,3960,3960,3960,3960,0
20250409,152000,605494042,3960,3960,3960,3960,0
20250409,151900,605494042,3960,3950,3965,3950,159
20250409,151800,604864757,3945,3945,3945,3945,90
20250409,151700,604509707,3950,3950,3950,3950,3
20250409,151600,604497857,3950,3950,3950,3950,15
20250409,151500,604438607,3915,3930,3930,3915,546
20250409,151400,602298307,3955,3955,3955,3955,0
20250409,151300,602298307,3955,3955,3955,3955,2
20250409,151200,602290397,3955,3930,3955,3930,60
20250409,151100,602054297,3925,3960,3960,3925,179
20250409,151000,601349782,3930,3930,3930,3930,141
20250409,150900,600795652,3930,3930,3930,3930,81
20250409,150800,600477322,3925,3940,3940,3925,264
20250409,150700,599439942,3930,3935,3960,3930,62
20250409,150600,599196227,3935,3935,3935,3935,5
20250409,150500,599176552,3935,3940,3940,3935,50
20250409,150400,598979702,3930,3930,3930,3930,285
20250409,150300,597859652,3960,3945,3960,3915,2006
20250409,150200,589985367,3940,3940,3940,3940,0
20250409,150100,589985367,3940,3940,3940,3940,0
20250409,150000,589985367,3940,3930,3940,3930,37
20250409,145900,589839597,3935,3935,3935,3935,40
20250409,145800,589682197,3930,3930,3930,3930,30
20250409,145700,589564297,3930,3930,3930,3930,52
20250409,145600,589359937,3935,3935,3935,3935,0
20250409,145500,589359937,3935,3935,3935,3935,0
20250409,145400,589359937,3935,3935,3935,3935,0
20250409,145300,589359937,3935,3935,3935,3935,0
20250409,145200,589359937,3935,3935,3935,3935,10
20250409,145100,589320587,3935,3930,3935,3930,17
20250409,145000,589253772,3915,3925,3925,3915,269
20250409,144900,588199917,3930,3920,3930,3920,5492
20250409,144800,566644512,3915,3915,3915,3915,0
20250409,144700,566644512,3915,3920,3920,3915,15
20250409,144600,566585757,3920,3920,3920,3920,0
20250409,144500,566585757,3920,3920,3920,3920,0
20250409,144400,566585757,3920,3920,3920,3920,197
20250409,144300,565813517,3925,3920,3925,3920,365
20250409,144200,564380912,3910,3910,3910,3910,0
20250409,144100,564380912,3910,3905,3910,3900,2003
20250409,144000,556568617,3900,3900,3900,3900,0
20250409,143900,556568617,3900,3920,3920,3900,6308
20250409,143800,531938887,3920,3920,3920,3920,200
20250409,143700,531154887,3920,3920,3920,3920,8
20250409,143600,531123527,3925,3925,3925,3920,154
20250409,143500,530519837,3920,3920,3925,3920,138
20250409,143400,529978832,3925,3920,3925,3920,201
20250409,143300,529190407,3920,3925,3925,3920,120
20250409,143200,528719467,3920,3920,3925,3920,945
20250409,143100,525014967,3920,3930,3930,3920,1603
20250409,143000,518723287,3930,3930,3930,3930,1620
20250409,142900,512356687,3935,3935,3935,3935,0
20250409,142800,512356687,3935,3935,3935,3935,0
20250409,142700,512356687,3935,3935,3935,3935,0
20250409,142600,512356687,3935,3935,3935,3935,5
20250409,142500,512337012,3935,3935,3935,3935,10
20250409,142400,512297662,3935,3935,3935,3935,30
20250409,142300,512179612,3935,3935,3935,3935,0
20250409,142200,512179612,3935,3935,3935,3935,14
20250409,142100,512124522,3930,3930,3930,3930,293
20250409,142000,510973032,3935,3935,3935,3935,228
20250409,141900,510075852,3930,3930,3930,3930,0
20250409,141800,510075852,3930,3930,3930,3930,0
20250409,141700,510075852,3930,3930,3930,3930,0
20250409,141600,510075852,3930,3930,3930,3930,0
20250409,141500,510075852,3930,3940,3940,3930,501
20250409,141400,508106862,3940,3930,3940,3930,50
20250409,141300,507910062,3930,3940,3940,3930,26
20250409,141200,507807737,3930,3930,3930,3930,0
20250409,141100,507807737,3930,3935,3935,3930,874
20250409,141000,504372637,3935,3935,3940,3935,1325
20250409,140900,499158712,3940,3940,3940,3940,10
20250409,140800,499119312,3940,3940,3940,3940,2476
20250409,140700,489363872,3945,3945,3945,3945,118
20250409,140600,488898362,3940,3945,3945,3940,84
20250409,140500,488567262,3940,3945,3945,3940,823
20250409,140400,485321682,3950,3950,3950,3950,1
20250409,140300,485317732,3945,3945,3945,3945,16
20250409,140200,485254612,3945,3945,3945,3945,0
20250409,140100,485254612,3945,3945,3945,3945,0
20250409,140000,485254612,3945,3945,3945,3945,0
20250409,135900,485254612,3945,3945,3945,3945,0
20250409,135800,485254612,3945,3945,3945,3945,0
20250409,135700,485254612,3945,3945,3945,3945,0
20250409,135600,485254612,3945,3955,3955,3945,619
20250409,135500,482811577,3955,3950,3955,3950,2
20250409,135400,482803672,3950,3950,3950,3950,0
20250409,135300,482803672,3950,3950,3950,3950,0
20250409,135200,482803672,3950,3950,3950,3950,961
20250409,135100,479007722,3950,3950,3950,3950,405
20250409,135000,477407972,3955,3955,3955,3955,0
20250409,134900,477407972,3955,3955,3955,3955,0
20250409,134800,477407972,3955,3955,3955,3955,0
20250409,134700,477407972,3955,3955,3955,3955,27
20250409,134600,477301187,3950,3945,3950,3945,470
20250409,134500,475445187,3945,3945,3945,3945,368
20250409,134400,473993427,3945,3950,3950,3945,3031
20250409,134300,462034777,3950,3950,3950,3950,20
20250409,134200,461955777,3950,3950,3950,3950,0
20250409,134100,461955777,3950,3950,3950,3950,20
20250409,134000,461876777,3950,3950,3950,3950,60
20250409,133900,461639777,3950,3950,3950,3950,22
20250409,133800,461552877,3945,3945,3945,3945,0
20250409,133700,461552877,3945,3950,3950,3945,200
20250409,133600,460763602,3950,3950,3950,3950,100
20250409,133500,460368602,3950,3950,3950,3950,30
20250409,133400,460250102,3950,3945,3950,3945,922
20250409,133300,456608322,3945,3945,3945,3945,0
20250409,133200,456608322,3945,3950,3960,3945,263
20250409,133100,455568562,3945,3945,3945,3945,0
20250409,133000,455568562,3945,3945,3945,3945,0
20250409,132900,455568562,3945,3945,3945,3945,41
20250409,132800,455406817,3950,3950,3950,3950,1000
20250409,132700,451456817,3950,3950,3950,3950,10
20250409,132600,451417317,3950,3950,3950,3950,500
20250409,132500,449442317,3950,3945,3950,3945,250
20250409,132400,448455817,3950,3950,3950,3950,207
20250409,132300,447638167,3950,3950,3950,3950,63
20250409,132200,447389317,3950,3950,3950,3950,8
20250409,132100,447357717,3950,3950,3950,3950,7
20250409,132000,447330067,3950,3950,3950,3950,2
20250409,131900,447322167,3950,3955,3955,3950,734
20250409,131800,444421532,3960,3960,3960,3960,0
20250409,131700,444421532,3960,3960,3960,3960,0
20250409,131600,444421532,3960,3965,3965,3960,20
20250409,131500,444342282,3960,3960,3960,3960,28
20250409,131400,444231402,3960,3960,3960,3960,29
20250409,131300,444116562,3960,3960,3960,3960,208
20250409,131200,443292882,3960,3960,3960,3960,106
20250409,131100,442873122,3955,3960,3960,3955,50
20250409,131000,442675302,3960,3960,3960,3960,434
20250409,130900,440956662,3965,3965,3965,3965,0
20250409,130800,440956662,3965,3965,3965,3965,230
20250409,130700,440044712,3960,3960,3960,3960,0
20250409,130600,440044712,3960,3960,3960,3960,0
20250409,130500,440044712,3960,3960,3960,3960,5
20250409,130400,440024912,3965,3965,3965,3965,8
20250409,130300,439993192,3965,3965,3965,3965,0
20250409,130200,439993192,3965,3965,3965,3965,0
20250409,130100,439993192,3965,3955,3965,3955,752
20250409,130000,437017032,3955,3955,3955,3955,1171
20250409,125900,432385727,3955,3955,3955,3955,118
20250409,125800,431919037,3955,3955,3955,3955,2
20250409,125700,431911127,3950,3950,3950,3950,55
20250409,125600,431693877,3955,3955,3955,3955,0
20250409,125500,431693877,3955,3955,3955,3955,100
20250409,125400,431298377,3955,3955,3955,3955,78
20250409,125300,430989887,3950,3955,3955,3950,1444
20250409,125200,425286042,3955,3955,3955,3955,0
20250409,125100,425286042,3955,3955,3955,3955,0
20250409,125000,425286042,3955,3955,3955,3955,69
20250409,124900,425013147,3960,3960,3960,3960,0
20250409,124800,425013147,3960,3960,3960,3960,0
20250409,124700,425013147,3960,3960,3960,3960,211
20250409,124600,424177587,3960,3960,3960,3960,66
20250409,124500,423916227,3975,3975,3975,3975,0
20250409,124400,423916227,3975,3975,3975,3975,2
20250409,124300,423908277,3980,3980,3980,3980,0
20250409,124200,423908277,3980,3980,3980,3980,2
20250409,124100,423900317,3980,3980,3980,3980,0
20250409,124000,423900317,3980,3980,3980,3980,3
20250409,123900,423888377,3950,3950,3950,3950,0
20250409,123800,423888377,3950,3955,3955,3950,597
20250409,123700,421528097,3955,3965,3965,3955,368
20250409,123600,420071357,3965,3965,3965,3965,25
20250409,123500,419972232,3970,3975,3975,3970,277
20250409,123400,418871192,3975,3975,3975,3975,66
20250409,123300,418608842,3975,3960,3975,3960,236
20250409,123200,417673742,3960,3960,3960,3960,100
20250409,123100,417277742,3960,3975,3975,3960,1941
20250409,123000,409582302,3975,3970,3975,3970,141
20250409,122900,409022177,3975,3975,3975,3975,110
20250409,122800,408584927,3980,3980,3980,3980,5
20250409,122700,408565027,3975,3975,3975,3975,46
20250409,122600,408382177,3975,3980,3980,3975,24
20250409,122500,408286747,3985,3985,3985,3985,200
20250409,122400,407489747,3990,3990,3990,3990,0
20250409,122300,407489747,3990,3990,3990,3990,6
20250409,122200,407465807,3990,3990,3990,3990,0
20250409,122100,407465807,3990,3990,3990,3990,71
20250409,122000,407182517,3990,3990,3990,3990,110
20250409,121900,406743617,3990,3990,3990,3990,0
20250409,121800,406743617,3990,3990,3990,3990,6000
20250409,121700,382803617,3985,3990,3990,3985,781
20250409,121600,379690582,3990,3990,3990,3990,94
20250409,121500,379315522,3995,3995,3995,3995,51
20250409,121400,379111777,3995,3995,3995,3995,0
20250409,121300,379111777,3995,3995,3995,3995,0
20250409,121200,379111777,3995,3995,3995,3995,0
20250409,121100,379111777,3995,3995,3995,3995,0
20250409,121000,379111777,3995,3995,3995,3995,0
20250409,120900,379111777,3995,3995,3995,3995,0
20250409,120800,379111777,3995,3995,3995,3995,300
20250409,120700,377913277,3990,3990,3990,3990,5
20250409,120600,377893327,3990,3990,3990,3990,52
20250409,120500,377685847,3990,3990,3990,3990,326
20250409,120400,376385107,3985,3985,3985,3985,0
20250409,120300,376385107,3985,3985,3985,3985,0
20250409,120200,376385107,3985,3985,3985,3985,0
20250409,120100,376385107,3985,3985,3985,3985,0
20250409,120000,376385107,3985,3985,3985,3985,100
20250409,115900,375986607,3985,3995,3995,3985,290
20250409,115800,374829512,3990,3990,3990,3990,0
20250409,115700,374829512,3990,3990,3990,3990,0
20250409,115600,374829512,3990,3990,3990,3990,0
20250409,115500,374829512,3990,3990,3990,3990,1
20250409,115400,374825522,3990,4000,4000,3990,50
20250409,115300,374625882,4000,4000,4000,4000,164
20250409,115200,373969882,4000,4000,4000,4000,2
20250409,115100,373961882,4000,4000,4000,4000,20
20250409,115000,373881882,4000,4000,4000,4000,0
20250409,114900,373881882,4000,4000,4000,4000,277
20250409,114800,372773882,4005,4005,4005,4005,0
20250409,114700,372773882,4005,4005,4005,4005,0
20250409,114600,372773882,4005,4005,4005,4005,305
20250409,114500,371552357,4010,4010,4010,4010,4
20250409,114400,371536317,4020,4020,4020,4020,0
20250409,114300,371536317,4020,4020,4020,4020,0
20250409,114200,371536317,4020,4020,4020,4020,0
20250409,114100,371536317,4020,4020,4020,4020,0
20250409,114000,371536317,4020,4015,4020,4015,400
20250409,113900,369928322,4010,4010,4010,4010,1
20250409,113800,369924312,4000,4000,4000,4000,101
20250409,113700,369520312,4020,4010,4020,4010,4
20250409,113600,369504252,4005,4005,4005,4005,2
20250409,113500,369496242,4005,4005,4005,4005,3
20250409,113400,369484227,4010,4005,4010,4005,140
20250409,113300,368923027,4005,4005,4005,4005,0
20250409,113200,368923027,4005,4005,4005,4005,0
20250409,113100,368923027,4005,4000,4005,4000,414
20250409,113000,367265027,4000,3990,4000,3990,912
20250409,112900,363621562,3990,3990,3990,3990,97
20250409,112800,363234532,3990,3990,3990,3990,1
20250409,112700,363230542,3995,3985,3995,3985,851
20250409,112600,359831307,3990,3990,3995,3990,437
20250409,112500,358086132,3985,3985,3985,3985,5
20250409,112400,358066207,3985,3985,3985,3985,181
20250409,112300,357344922,3985,3985,3985,3985,79
20250409,112200,357030107,3985,3980,3985,3980,571
20250409,112100,354757397,3980,3980,3980,3980,250
20250409,112000,353762397,3980,3985,3985,3980,1168
20250409,111900,349112932,3990,3990,3990,3990,0
20250409,111800,349112932,3990,3990,3990,3990,1
20250409,111700,349108942,3990,3990,3990,3990,0
20250409,111600,349108942,3990,3985,3990,3985,176
20250409,111500,348407382,3980,3980,3980,3980,277
20250409,111400,347304922,3980,3980,3980,3980,0
20250409,111300,347304922,3980,3980,3980,3980,0
20250409,111200,347304922,3980,3980,3980,3980,0
20250409,111100,347304922,3980,3980,3980,3980,10
20250409,111000,347265122,3975,3975,3975,3975,2
20250409,110900,347257172,3970,3970,3970,3970,0
20250409,110800,347257172,3970,3970,3970,3970,16
20250409,110700,347193652,3975,3975,3975,3975,106
20250409,110600,346772302,3980,3980,3980,3980,9
20250409,110500,346736482,3985,3980,3985,3980,2
20250409,110400,346728517,3980,3980,3980,3980,1
20250409,110300,346724537,3970,3970,3970,3970,0
20250409,110200,346724537,3970,3970,3970,3970,5
20250409,110100,346704687,3965,3965,3965,3965,0
20250409,110000,346704687,3965,3970,3970,3965,95
20250409,105900,346327962,3970,3970,3970,3970,30
20250409,105800,346208862,3970,3970,3970,3970,0
20250409,105700,346208862,3970,3965,3970,3965,305
20250409,105600,344998037,3965,3965,3965,3965,0
20250409,105500,344998037,3965,3965,3965,3965,0
20250409,105400,344998037,3965,3965,3965,3965,5
20250409,105300,344978212,3955,3950,3955,3950,2003
20250409,105200,337066327,3950,3950,3950,3950,3998
20250409,105100,321274227,3950,3955,3955,3950,1513
20250409,105000,315293742,3980,3980,3980,3980,0
20250409,104900,315293742,3980,3975,3980,3965,973
20250409,104800,311429757,3950,3950,3950,3950,218
20250409,104700,310568657,3945,3965,3965,3945,1388
20250409,104600,305084912,3965,3965,3965,3965,139
20250409,104500,304533777,3970,3955,3970,3955,7
20250409,104400,304506002,3955,3970,3970,3955,139
20250409,104300,303954757,3970,3970,3970,3970,0
20250409,104200,303954757,3970,3965,3970,3950,1931
20250409,104100,296320417,3970,3970,3970,3970,150
20250409,104000,295724917,3980,3970,3980,3970,152
20250409,103900,295120977,3975,3975,3975,3975,0
20250409,103800,295120977,3975,3975,3975,3975,103
20250409,103700,294711552,3980,3980,3980,3980,5
20250409,103600,294691652,3975,3975,3975,3975,0
20250409,103500,294691652,3975,3975,3975,3975,508
20250409,103400,292672352,3975,3975,3975,3975,0
20250409,103300,292672352,3975,3965,3975,3965,103
20250409,103200,292263927,3965,3965,3975,3965,2348
20250409,103100,282952207,3965,3965,3965,3965,1
20250409,103000,282948242,3965,3965,3965,3965,200
20250409,102900,282155242,3940,3965,3965,3940,2600
20250409,102800,271905622,3940,3965,3965,3940,1367
20250409,102700,266511487,3965,3965,3965,3965,153
20250409,102600,265904842,3950,3965,3965,3950,3530
20250409,102500,251946607,3955,3955,3955,3955,0
20250409,102400,251946607,3955,3980,3980,3955,2379
20250409,102300,242517407,3980,3980,3980,3980,0
20250409,102200,242517407,3980,3980,3980,3980,3
20250409,102100,242505467,3980,3980,3980,3980,40
20250409,102000,242346267,3980,3980,3995,3980,97
20250409,101900,241960192,3980,3985,3985,3980,78
20250409,101800,241649612,3985,3985,3985,3985,110
20250409,101700,241211262,4000,4000,4000,4000,0
20250409,101600,241211262,4000,3990,4000,3990,11
20250409,101500,241167272,4000,4000,4000,4000,0
20250409,101400,241167272,4000,4000,4000,4000,99
20250409,101300,240771272,4000,3980,4000,3980,360
20250409,101200,239338197,3975,3975,3975,3975,0
20250409,101100,239338197,3975,3975,3975,3975,4
20250409,101000,239322297,3980,3990,4005,3980,1043
20250409,100900,235165097,3985,3990,4000,3985,2382
20250409,100800,225637907,3990,3980,3990,3980,330
20250409,100700,224322532,3950,3950,3950,3950,0
20250409,100600,224322532,3950,3980,3980,3950,3593
20250409,100500,210081157,3975,4000,4000,3965,2906
20250409,100400,198548357,3995,3995,3995,3995,0
20250409,100300,198548357,3995,3980,4010,3970,2547
20250409,100200,188420827,4000,4000,4000,3965,2411
20250409,100100,178844607,4000,3980,4000,3980,41
20250409,100000,178681267,3980,3980,3980,3980,1
20250409,095900,178677287,3975,3980,4000,3975,1305
20250409,095800,173468967,3975,3975,3980,3975,3968
20250409,095700,157695717,3965,3965,3965,3965,0
20250409,095600,157695717,3965,3995,3995,3965,2733
20250409,095500,146827332,3995,3995,3995,3995,54
20250409,095400,146611602,3995,4000,4000,3995,303
20250409,095300,145400102,4005,4015,4015,4005,56
20250409,095200,145175757,4010,4010,4010,4010,0
20250409,095100,145175757,4010,4015,4015,4010,23
20250409,095000,145083417,4005,4005,4005,4005,70
20250409,094900,144803067,4010,4015,4015,4005,65
20250409,094800,144542522,4005,4010,4010,4005,100
20250409,094700,144141762,4020,4020,4020,4020,0
20250409,094600,144141762,4020,4030,4030,4020,7
20250409,094500,144113592,4035,4035,4035,4035,12
20250409,094400,144065172,4035,4035,4035,4035,940
20250409,094300,140272272,4035,4000,4035,4000,32
20250409,094200,140143332,4000,4015,4015,4000,589
20250409,094100,137783897,4015,4015,4015,4015,1
20250409,094000,137779882,4000,4000,4000,4000,0
20250409,093900,137779882,4000,4000,4000,4000,0
20250409,093800,137779882,4000,4000,4000,4000,0
20250409,093700,137779882,4000,4000,4000,4000,5
20250409,093600,137759882,4005,4010,4010,4005,3101
20250409,093500,125324877,4035,4030,4035,3970,3216
20250409,093400,112504772,4030,4020,4030,4020,6
20250409,093300,112480612,4030,4025,4030,4025,94
20250409,093200,112101977,4025,4030,4030,4025,2
20250409,093100,112093922,4030,4030,4030,4030,10
20250409,093000,112053622,4030,4030,4035,4000,2123
20250409,092900,103554722,4015,4030,4030,4015,13
20250409,092800,103502512,4015,4020,4020,4015,15
20250409,092700,103442272,4040,4040,4040,4040,0
20250409,092600,103442272,4040,4040,4040,4040,4
20250409,092500,103426112,4015,4015,4015,4015,0
20250409,092400,103426112,4015,4030,4030,4015,185
20250409,092300,102683207,4025,4025,4025,4025,0
20250409,092200,102683207,4025,4025,4025,4025,0
20250409,092100,102683207,4025,4020,4025,4020,871
20250409,092000,99181737,4020,4050,4050,4020,1255
20250409,091900,94129067,4030,4030,4030,4030,0
20250409,091800,94129067,4030,4030,4030,4030,0
20250409,091700,94129067,4030,4055,4055,4030,1633
20250409,091600,87514532,4055,4055,4060,4055,586
20250409,091500,85138297,4060,4060,4060,4060,1
20250409,091400,85134237,4070,4060,4070,4060,512
20250409,091300,83053177,4060,4060,4060,4055,13
20250409,091200,83000402,4055,4050,4055,4030,79
20250409,091100,82681337,4050,4055,4055,4050,18
20250409,091000,82608432,4055,4042,4055,4030,75
20250409,090900,82304470,4025,4035,4035,4025,3001
20250409,090800,70220850,4025,4070,4070,4025,6534
20250409,090700,43859775,4095,4110,4110,4095,133
20250409,090600,43313520,4110,4095,4110,4095,1480
20250409,090500,37249085,4095,4095,4095,4095,24
20250409,090400,37150805,4095,4065,4095,4020,1766
20250409,090300,30001380,4090,4080,4090,4080,1509
20250409,090200,23835560,4080,4080,4080,4080,1
20250409,090100,23831480,4075,4075,4075,4075,368
20250409,090000,22331880,4075,4050,4075,4050,5514