KissMeData/047310/min/candle-20250411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,191300,328478970,4340,4340,4340,4340,2222
20250411,191200,328478970,4340,4340,4340,4340,0
20250411,191100,328478970,4340,4340,4340,4340,0
20250411,191000,328478970,4340,4340,4340,4340,0
20250411,190900,328478970,4340,4340,4340,4340,0
20250411,190800,328478970,4340,4340,4340,4340,0
20250411,190700,328478970,4340,4340,4340,4340,0
20250411,190600,328478970,4340,4340,4340,4340,0
20250411,190500,328478970,4340,4340,4340,4340,0
20250411,190400,328478970,4340,4340,4340,4340,0
20250411,190300,328478970,4340,4340,4340,4340,0
20250411,190200,328478970,4340,4340,4340,4340,0
20250411,190100,328478970,4340,4340,4340,4340,0
20250411,190000,328478970,4340,4340,4340,4340,0
20250411,185900,328478970,4340,4340,4340,4340,0
20250411,185800,328478970,4340,4340,4340,4340,0
20250411,185700,328478970,4340,4340,4340,4340,0
20250411,185600,328478970,4340,4340,4340,4340,0
20250411,185500,328478970,4340,4340,4340,4340,0
20250411,185400,328478970,4340,4340,4340,4340,0
20250411,185300,328478970,4340,4340,4340,4340,0
20250411,185200,328478970,4340,4340,4340,4340,0
20250411,185100,328478970,4340,4340,4340,4340,0
20250411,185000,328478970,4340,4340,4340,4340,0
20250411,184900,328478970,4340,4340,4340,4340,0
20250411,184800,328478970,4340,4340,4340,4340,0
20250411,184700,328478970,4340,4340,4340,4340,0
20250411,184600,328478970,4340,4340,4340,4340,0
20250411,184500,328478970,4340,4340,4340,4340,0
20250411,184400,328478970,4340,4340,4340,4340,0
20250411,184300,328478970,4340,4340,4340,4340,2222
20250411,184200,328478970,4340,4340,4340,4340,0
20250411,184100,328478970,4340,4340,4340,4340,0
20250411,184000,328478970,4340,4340,4340,4340,0
20250411,183900,328478970,4340,4340,4340,4340,0
20250411,183800,328478970,4340,4340,4340,4340,0
20250411,183700,328478970,4340,4340,4340,4340,0
20250411,183600,328478970,4340,4340,4340,4340,0
20250411,183500,328478970,4340,4340,4340,4340,0
20250411,183400,328478970,4340,4340,4340,4340,0
20250411,183300,328478970,4340,4340,4340,4340,0
20250411,183200,328478970,4340,4340,4340,4340,0
20250411,183100,328478970,4340,4340,4340,4340,0
20250411,183000,328478970,4340,4340,4340,4340,0
20250411,182900,328478970,4340,4340,4340,4340,0
20250411,182800,328478970,4340,4340,4340,4340,0
20250411,182700,328478970,4340,4340,4340,4340,0
20250411,182600,328478970,4340,4340,4340,4340,0
20250411,182500,328478970,4340,4340,4340,4340,0
20250411,182400,328478970,4340,4340,4340,4340,0
20250411,182300,328478970,4340,4340,4340,4340,0
20250411,182200,328478970,4340,4340,4340,4340,0
20250411,182100,328478970,4340,4340,4340,4340,0
20250411,182000,328478970,4340,4340,4340,4340,0
20250411,181900,328478970,4340,4340,4340,4340,0
20250411,181800,328478970,4340,4340,4340,4340,0
20250411,181700,328478970,4340,4340,4340,4340,0
20250411,181600,328478970,4340,4340,4340,4340,0
20250411,181500,328478970,4340,4340,4340,4340,0
20250411,181400,328478970,4340,4340,4340,4340,0
20250411,181300,328478970,4340,4340,4340,4340,2222
20250411,181200,328478970,4340,4340,4340,4340,0
20250411,181100,328478970,4340,4340,4340,4340,0
20250411,181000,328478970,4340,4340,4340,4340,0
20250411,180900,328478970,4340,4340,4340,4340,0
20250411,180800,328478970,4340,4340,4340,4340,0
20250411,180700,328478970,4340,4340,4340,4340,0
20250411,180600,328478970,4340,4340,4340,4340,0
20250411,180500,328478970,4340,4340,4340,4340,0
20250411,180400,328478970,4340,4340,4340,4340,0
20250411,180300,328478970,4340,4340,4340,4340,0
20250411,180200,328478970,4340,4340,4340,4340,0
20250411,180100,328478970,4340,4340,4340,4340,0
20250411,180000,328478970,4340,4340,4340,4340,0
20250411,175900,328478970,4340,4340,4340,4340,0
20250411,175800,328478970,4340,4340,4340,4340,0
20250411,175700,328478970,4340,4340,4340,4340,0
20250411,175600,328478970,4340,4340,4340,4340,0
20250411,175500,328478970,4340,4340,4340,4340,0
20250411,175400,328478970,4340,4340,4340,4340,0
20250411,175300,328478970,4340,4340,4340,4340,0
20250411,175200,328478970,4340,4340,4340,4340,0
20250411,175100,328478970,4340,4340,4340,4340,0
20250411,175000,328478970,4340,4340,4340,4340,0
20250411,174900,328478970,4340,4340,4340,4340,0
20250411,174800,328478970,4340,4340,4340,4340,0
20250411,174700,328478970,4340,4340,4340,4340,0
20250411,174600,328478970,4340,4340,4340,4340,0
20250411,174500,328478970,4340,4340,4340,4340,0
20250411,174400,328478970,4340,4340,4340,4340,0
20250411,174300,328478970,4340,4340,4340,4340,2222
20250411,174200,328478970,4340,4340,4340,4340,0
20250411,174100,328478970,4340,4340,4340,4340,0
20250411,174000,328478970,4340,4340,4340,4340,0
20250411,173900,328478970,4340,4340,4340,4340,0
20250411,173800,328478970,4340,4340,4340,4340,0
20250411,173700,328478970,4340,4340,4340,4340,0
20250411,173600,328478970,4340,4340,4340,4340,0
20250411,173500,328478970,4340,4340,4340,4340,0
20250411,173400,328478970,4340,4340,4340,4340,0
20250411,173300,328478970,4340,4340,4340,4340,0
20250411,173200,328478970,4340,4340,4340,4340,0
20250411,173100,328478970,4340,4340,4340,4340,0
20250411,173000,328478970,4340,4340,4340,4340,0
20250411,172900,328478970,4340,4340,4340,4340,0
20250411,172800,328478970,4340,4340,4340,4340,0
20250411,172700,328478970,4340,4340,4340,4340,0
20250411,172600,328478970,4340,4340,4340,4340,0
20250411,172500,328478970,4340,4340,4340,4340,0
20250411,172400,328478970,4340,4340,4340,4340,0
20250411,172300,328478970,4340,4340,4340,4340,0
20250411,172200,328478970,4340,4340,4340,4340,0
20250411,172100,328478970,4340,4340,4340,4340,0
20250411,172000,328478970,4340,4340,4340,4340,0
20250411,171900,328478970,4340,4340,4340,4340,0
20250411,171800,328478970,4340,4340,4340,4340,0
20250411,171700,328478970,4340,4340,4340,4340,0
20250411,171600,328478970,4340,4340,4340,4340,0
20250411,171500,328478970,4340,4340,4340,4340,0
20250411,171400,328478970,4340,4340,4340,4340,0
20250411,171300,328478970,4340,4340,4340,4340,2222
20250411,171200,328478970,4340,4340,4340,4340,0
20250411,171100,328478970,4340,4340,4340,4340,0
20250411,171000,328478970,4340,4340,4340,4340,0
20250411,170900,328478970,4340,4340,4340,4340,0
20250411,170800,328478970,4340,4340,4340,4340,0
20250411,170700,328478970,4340,4340,4340,4340,0
20250411,170600,328478970,4340,4340,4340,4340,0
20250411,170500,328478970,4340,4340,4340,4340,0
20250411,170400,328478970,4340,4340,4340,4340,0
20250411,170300,328478970,4340,4340,4340,4340,0
20250411,170200,328478970,4340,4340,4340,4340,0
20250411,170100,328478970,4340,4340,4340,4340,0
20250411,170000,328478970,4340,4340,4340,4340,0
20250411,165900,328478970,4340,4340,4340,4340,0
20250411,165800,328478970,4340,4340,4340,4340,0
20250411,165700,328478970,4340,4340,4340,4340,0
20250411,165600,328478970,4340,4340,4340,4340,0
20250411,165500,328478970,4340,4340,4340,4340,0
20250411,165400,328478970,4340,4340,4340,4340,0
20250411,165300,328478970,4340,4340,4340,4340,0
20250411,165200,328478970,4340,4340,4340,4340,0
20250411,165100,328478970,4340,4340,4340,4340,0
20250411,165000,328478970,4340,4340,4340,4340,0
20250411,164900,328478970,4340,4340,4340,4340,0
20250411,164800,328478970,4340,4340,4340,4340,0
20250411,164700,328478970,4340,4340,4340,4340,0
20250411,164600,328478970,4340,4340,4340,4340,0
20250411,164500,328478970,4340,4340,4340,4340,0
20250411,164400,328478970,4340,4340,4340,4340,0
20250411,164300,328478970,4340,4340,4340,4340,2222
20250411,164200,328478970,4340,4340,4340,4340,0
20250411,164100,328478970,4340,4340,4340,4340,0
20250411,164000,328478970,4340,4340,4340,4340,0
20250411,163900,328478970,4340,4340,4340,4340,0
20250411,163800,328478970,4340,4340,4340,4340,0
20250411,163700,328478970,4340,4340,4340,4340,0
20250411,163600,328478970,4340,4340,4340,4340,0
20250411,163500,328478970,4340,4340,4340,4340,0
20250411,163400,328478970,4340,4340,4340,4340,0
20250411,163300,328478970,4340,4340,4340,4340,0
20250411,163200,328478970,4340,4340,4340,4340,0
20250411,163100,328478970,4340,4340,4340,4340,0
20250411,163000,328478970,4340,4340,4340,4340,0
20250411,162900,328478970,4340,4340,4340,4340,0
20250411,162800,328478970,4340,4340,4340,4340,0
20250411,162700,328478970,4340,4340,4340,4340,0
20250411,162600,328478970,4340,4340,4340,4340,0
20250411,162500,328478970,4340,4340,4340,4340,0
20250411,162400,328478970,4340,4340,4340,4340,0
20250411,162300,328478970,4340,4340,4340,4340,0
20250411,162200,328478970,4340,4340,4340,4340,0
20250411,162100,328478970,4340,4340,4340,4340,0
20250411,162000,328478970,4340,4340,4340,4340,0
20250411,161900,328478970,4340,4340,4340,4340,0
20250411,161800,328478970,4340,4340,4340,4340,0
20250411,161700,328478970,4340,4340,4340,4340,0
20250411,161600,328478970,4340,4340,4340,4340,0
20250411,161500,328478970,4340,4340,4340,4340,0
20250411,161400,328478970,4340,4340,4340,4340,0
20250411,161300,328478970,4340,4340,4340,4340,2222
20250411,161200,328478970,4340,4340,4340,4340,0
20250411,161100,328478970,4340,4340,4340,4340,0
20250411,161000,328478970,4340,4340,4340,4340,0
20250411,160900,328478970,4340,4340,4340,4340,0
20250411,160800,328478970,4340,4340,4340,4340,0
20250411,160700,328478970,4340,4340,4340,4340,0
20250411,160600,328478970,4340,4340,4340,4340,0
20250411,160500,328478970,4340,4340,4340,4340,0
20250411,160400,328478970,4340,4340,4340,4340,0
20250411,160300,328478970,4340,4340,4340,4340,0
20250411,160200,328478970,4340,4340,4340,4340,0
20250411,160100,328478970,4340,4340,4340,4340,0
20250411,160000,328478970,4340,4340,4340,4340,0
20250411,155900,328478970,4340,4340,4340,4340,0
20250411,155800,328478970,4340,4340,4340,4340,0
20250411,155700,328478970,4340,4340,4340,4340,0
20250411,155600,328478970,4340,4340,4340,4340,0
20250411,155500,328478970,4340,4340,4340,4340,0
20250411,155400,328478970,4340,4340,4340,4340,0
20250411,155300,328478970,4340,4340,4340,4340,0
20250411,155200,328478970,4340,4340,4340,4340,0
20250411,155100,328478970,4340,4340,4340,4340,0
20250411,155000,328478970,4340,4340,4340,4340,0
20250411,154900,328478970,4340,4340,4340,4340,0
20250411,154800,328478970,4340,4340,4340,4340,0
20250411,154700,328478970,4340,4340,4340,4340,0
20250411,154600,328478970,4340,4340,4340,4340,0
20250411,154500,328478970,4340,4340,4340,4340,0
20250411,154400,328478970,4340,4340,4340,4340,0
20250411,154300,328478970,4340,4340,4340,4340,2222
20250411,154200,328478970,4340,4340,4340,4340,0
20250411,154100,328478970,4340,4340,4340,4340,0
20250411,154000,328478970,4340,4340,4340,4340,0
20250411,153900,328478970,4340,4340,4340,4340,0
20250411,153800,328478970,4340,4340,4340,4340,0
20250411,153700,328478970,4340,4340,4340,4340,0
20250411,153600,328478970,4340,4340,4340,4340,0
20250411,153500,328478970,4340,4340,4340,4340,0
20250411,153400,328478970,4340,4340,4340,4340,0
20250411,153300,328478970,4340,4340,4340,4340,0
20250411,153200,328478970,4340,4340,4340,4340,0
20250411,153100,328478970,4340,4340,4340,4340,0
20250411,153000,328478970,4340,4340,4340,4340,2222
20250411,152900,318835490,4340,4340,4340,4340,0
20250411,152800,318835490,4340,4340,4340,4340,0
20250411,152700,318835490,4340,4340,4340,4340,0
20250411,152600,318835490,4340,4340,4340,4340,0
20250411,152500,318835490,4340,4340,4340,4340,0
20250411,152400,318835490,4340,4340,4340,4340,0
20250411,152300,318835490,4340,4340,4340,4340,0
20250411,152200,318835490,4340,4340,4340,4340,0
20250411,152100,318835490,4340,4340,4340,4340,0
20250411,152000,318835490,4340,4340,4340,4340,0
20250411,151900,318835490,4340,4330,4340,4325,312
20250411,151800,317482105,4325,4315,4325,4315,692
20250411,151700,314495635,4315,4315,4315,4310,73
20250411,151600,314180655,4305,4305,4305,4305,0
20250411,151500,314180655,4305,4310,4310,4305,97
20250411,151400,313762820,4320,4320,4320,4320,0
20250411,151300,313762820,4320,4325,4325,4320,30
20250411,151200,313633085,4325,4325,4325,4325,1
20250411,151100,313628760,4320,4320,4320,4320,0
20250411,151000,313628760,4320,4320,4320,4320,0
20250411,150900,313628760,4320,4320,4320,4320,1934
20250411,150800,305273880,4320,4320,4320,4320,175
20250411,150700,304517880,4325,4325,4325,4325,66
20250411,150600,304232430,4320,4315,4320,4310,42
20250411,150500,304051130,4320,4325,4325,4320,58
20250411,150400,303800540,4325,4325,4325,4325,34
20250411,150300,303653490,4320,4320,4320,4320,26
20250411,150200,303541170,4320,4320,4320,4320,313
20250411,150100,302189010,4320,4320,4320,4320,36
20250411,150000,302033490,4320,4320,4320,4320,0
20250411,145900,302033490,4320,4320,4320,4320,6
20250411,145800,302007570,4315,4315,4315,4315,0
20250411,145700,302007570,4315,4315,4315,4315,0
20250411,145600,302007570,4315,4315,4315,4315,0
20250411,145500,302007570,4315,4315,4315,4315,0
20250411,145400,302007570,4315,4315,4315,4315,217
20250411,145300,301071215,4315,4315,4315,4315,138
20250411,145200,300475745,4315,4315,4315,4315,0
20250411,145100,300475745,4315,4315,4315,4315,0
20250411,145000,300475745,4315,4315,4315,4315,0
20250411,144900,300475745,4315,4315,4315,4315,0
20250411,144800,300475745,4315,4315,4315,4315,0
20250411,144700,300475745,4315,4315,4315,4315,2
20250411,144600,300467115,4315,4315,4315,4315,0
20250411,144500,300467115,4315,4315,4315,4315,2
20250411,144400,300458485,4300,4300,4300,4300,0
20250411,144300,300458485,4300,4300,4300,4300,0
20250411,144200,300458485,4300,4300,4300,4300,0
20250411,144100,300458485,4300,4300,4300,4300,0
20250411,144000,300458485,4300,4300,4300,4300,0
20250411,143900,300458485,4300,4305,4305,4300,568
20250411,143800,298016045,4305,4305,4305,4305,0
20250411,143700,298016045,4305,4305,4305,4305,1
20250411,143600,298011740,4305,4305,4305,4305,4
20250411,143500,297994520,4300,4300,4300,4300,0
20250411,143400,297994520,4300,4300,4300,4300,0
20250411,143300,297994520,4300,4300,4300,4300,7
20250411,143200,297964420,4310,4310,4310,4310,0
20250411,143100,297964420,4310,4310,4310,4310,19
20250411,143000,297882530,4300,4300,4300,4300,0
20250411,142900,297882530,4300,4295,4300,4295,747
20250411,142800,294674150,4295,4295,4295,4295,0
20250411,142700,294674150,4295,4295,4295,4295,410
20250411,142600,292913200,4295,4295,4295,4295,1
20250411,142500,292908905,4300,4295,4300,4295,2
20250411,142400,292900310,4300,4300,4300,4300,1
20250411,142300,292896010,4290,4290,4290,4290,0
20250411,142200,292896010,4290,4290,4290,4290,0
20250411,142100,292896010,4290,4290,4290,4290,0
20250411,142000,292896010,4290,4295,4295,4290,200
20250411,141900,292037930,4290,4290,4290,4290,0
20250411,141800,292037930,4290,4290,4290,4290,30
20250411,141700,291909230,4310,4310,4310,4310,0
20250411,141600,291909230,4310,4290,4310,4290,2
20250411,141500,291900630,4295,4295,4295,4295,0
20250411,141400,291900630,4295,4300,4300,4295,3073
20250411,141300,278700345,4300,4300,4300,4300,120
20250411,141200,278184345,4310,4310,4310,4310,324
20250411,141100,276787905,4310,4310,4310,4310,2
20250411,141000,276779285,4310,4310,4310,4305,285
20250411,140900,275552345,4310,4310,4310,4310,0
20250411,140800,275552345,4310,4310,4310,4310,0
20250411,140700,275552345,4310,4310,4310,4310,0
20250411,140600,275552345,4310,4320,4320,4310,110
20250411,140500,275077710,4320,4320,4320,4320,0
20250411,140400,275077710,4320,4325,4325,4320,23
20250411,140300,274978315,4345,4345,4345,4345,0
20250411,140200,274978315,4345,4345,4345,4345,0
20250411,140100,274978315,4345,4345,4345,4345,0
20250411,140000,274978315,4345,4310,4345,4310,120
20250411,135900,274459930,4305,4305,4305,4305,0
20250411,135800,274459930,4305,4305,4305,4305,0
20250411,135700,274459930,4305,4305,4305,4305,0
20250411,135600,274459930,4305,4305,4305,4305,0
20250411,135500,274459930,4305,4305,4305,4305,0
20250411,135400,274459930,4305,4305,4305,4305,224
20250411,135300,273495610,4305,4305,4305,4305,0
20250411,135200,273495610,4305,4305,4305,4305,5
20250411,135100,273474085,4315,4315,4315,4315,0
20250411,135000,273474085,4315,4320,4320,4315,661
20250411,134900,270618575,4330,4330,4330,4330,0
20250411,134800,270618575,4330,4330,4330,4330,6
20250411,134700,270592595,4330,4330,4330,4330,0
20250411,134600,270592595,4330,4330,4330,4330,0
20250411,134500,270592595,4330,4350,4350,4330,112
20250411,134400,270107570,4350,4330,4350,4330,1625
20250411,134300,263051960,4320,4320,4320,4320,7
20250411,134200,263021720,4330,4330,4330,4330,2
20250411,134100,263013060,4310,4310,4310,4310,0
20250411,134000,263013060,4310,4310,4310,4310,0
20250411,133900,263013060,4310,4310,4310,4310,91
20250411,133800,262620850,4305,4305,4305,4305,0
20250411,133700,262620850,4305,4305,4305,4305,0
20250411,133600,262620850,4305,4305,4305,4305,0
20250411,133500,262620850,4305,4305,4305,4305,1
20250411,133400,262616545,4305,4305,4305,4305,9
20250411,133300,262577800,4305,4305,4305,4305,533
20250411,133200,260283235,4305,4305,4305,4305,0
20250411,133100,260283235,4305,4305,4305,4305,900
20250411,133000,256408735,4310,4310,4310,4310,0
20250411,132900,256408735,4310,4310,4310,4310,900
20250411,132800,252529735,4310,4320,4320,4310,217
20250411,132700,251593325,4320,4325,4325,4320,400
20250411,132600,249864430,4330,4330,4330,4330,0
20250411,132500,249864430,4330,4330,4330,4330,7
20250411,132400,249834120,4335,4335,4335,4335,0
20250411,132300,249834120,4335,4335,4335,4335,0
20250411,132200,249834120,4335,4335,4335,4335,0
20250411,132100,249834120,4335,4335,4335,4335,0
20250411,132000,249834120,4335,4335,4335,4335,0
20250411,131900,249834120,4335,4335,4335,4335,0
20250411,131800,249834120,4335,4335,4335,4335,34
20250411,131700,249686730,4340,4335,4340,4335,477
20250411,131600,247617710,4330,4335,4335,4330,26
20250411,131500,247505125,4330,4330,4330,4330,0
20250411,131400,247505125,4330,4330,4330,4330,69
20250411,131300,247206355,4335,4335,4335,4335,6
20250411,131200,247180345,4335,4335,4335,4335,20
20250411,131100,247093645,4330,4330,4330,4330,61
20250411,131000,246829515,4325,4325,4325,4325,41
20250411,130900,246652190,4320,4320,4320,4320,0
20250411,130800,246652190,4320,4320,4320,4320,0
20250411,130700,246652190,4320,4320,4320,4320,0
20250411,130600,246652190,4320,4320,4320,4320,2423
20250411,130500,236184830,4320,4320,4320,4320,71
20250411,130400,235878110,4320,4320,4320,4320,0
20250411,130300,235878110,4320,4320,4320,4320,5
20250411,130200,235856510,4320,4325,4325,4320,111
20250411,130100,235376780,4330,4335,4335,4330,100
20250411,130000,234943775,4335,4335,4335,4335,20
20250411,125900,234857075,4330,4330,4330,4330,3
20250411,125800,234844085,4330,4330,4330,4330,0
20250411,125700,234844085,4330,4330,4330,4330,0
20250411,125600,234844085,4330,4330,4330,4330,73
20250411,125500,234527995,4330,4330,4330,4330,0
20250411,125400,234527995,4330,4330,4330,4330,0
20250411,125300,234527995,4330,4330,4330,4330,0
20250411,125200,234527995,4330,4330,4330,4330,105
20250411,125100,234073345,4325,4325,4325,4325,0
20250411,125000,234073345,4325,4325,4325,4325,0
20250411,124900,234073345,4325,4315,4325,4315,991
20250411,124800,229791970,4310,4310,4310,4310,0
20250411,124700,229791970,4310,4310,4310,4310,0
20250411,124600,229791970,4310,4310,4310,4310,115
20250411,124500,229296320,4315,4315,4315,4315,0
20250411,124400,229296320,4315,4315,4315,4315,1
20250411,124300,229292005,4310,4310,4310,4310,0
20250411,124200,229292005,4310,4315,4315,4310,241
20250411,124100,228252625,4315,4315,4315,4315,0
20250411,124000,228252625,4315,4315,4315,4315,0
20250411,123900,228252625,4315,4315,4315,4315,0
20250411,123800,228252625,4315,4315,4315,4315,4
20250411,123700,228235365,4325,4325,4325,4325,0
20250411,123600,228235365,4325,4320,4325,4320,56
20250411,123500,227993415,4325,4325,4325,4325,1
20250411,123400,227989090,4320,4310,4320,4310,415
20250411,123300,226197050,4310,4310,4310,4310,254
20250411,123200,225102310,4305,4305,4305,4305,0
20250411,123100,225102310,4305,4305,4305,4305,0
20250411,123000,225102310,4305,4305,4305,4305,0
20250411,122900,225102310,4305,4305,4305,4305,0
20250411,122800,225102310,4305,4305,4305,4305,0
20250411,122700,225102310,4305,4305,4305,4305,0
20250411,122600,225102310,4305,4295,4320,4295,1831
20250411,122500,217221195,4300,4300,4300,4300,0
20250411,122400,217221195,4300,4275,4300,4275,1000
20250411,122300,212925400,4280,4280,4280,4280,566
20250411,122200,210502920,4290,4290,4290,4290,0
20250411,122100,210502920,4290,4290,4290,4290,0
20250411,122000,210502920,4290,4290,4290,4290,0
20250411,121900,210502920,4290,4290,4290,4290,67
20250411,121800,210215490,4290,4290,4290,4290,233
20250411,121700,209215920,4290,4290,4290,4290,3
20250411,121600,209203050,4280,4280,4280,4280,435
20250411,121500,207341250,4280,4280,4280,4280,5
20250411,121400,207319850,4290,4290,4290,4290,0
20250411,121300,207319850,4290,4290,4290,4290,0
20250411,121200,207319850,4290,4290,4290,4290,0
20250411,121100,207319850,4290,4285,4290,4285,40
20250411,121000,207148260,4270,4270,4270,4270,37
20250411,120900,206990270,4265,4270,4270,4265,639
20250411,120800,204264790,4270,4270,4270,4270,0
20250411,120700,204264790,4270,4270,4270,4270,30
20250411,120600,204136690,4265,4265,4265,4265,0
20250411,120500,204136690,4265,4265,4265,4265,0
20250411,120400,204136690,4265,4275,4275,4265,1369
20250411,120300,198291420,4280,4280,4280,4280,0
20250411,120200,198291420,4280,4280,4280,4280,0
20250411,120100,198291420,4280,4285,4285,4280,152
20250411,120000,197640775,4285,4285,4285,4285,4
20250411,115900,197623635,4285,4285,4285,4285,0
20250411,115800,197623635,4285,4285,4285,4285,104
20250411,115700,197177995,4280,4280,4280,4280,13
20250411,115600,197122355,4275,4275,4275,4275,0
20250411,115500,197122355,4275,4270,4275,4270,2
20250411,115400,197113810,4285,4285,4285,4285,0
20250411,115300,197113810,4285,4285,4285,4285,460
20250411,115200,195142710,4270,4270,4270,4270,0
20250411,115100,195142710,4270,4275,4275,4270,366
20250411,115000,193579240,4280,4285,4285,4280,290
20250411,114900,192337905,4285,4285,4285,4285,0
20250411,114800,192337905,4285,4285,4285,4285,17
20250411,114700,192265060,4280,4270,4280,4270,838
20250411,114600,188681925,4265,4265,4265,4265,4
20250411,114500,188664865,4260,4260,4260,4260,0
20250411,114400,188664865,4260,4260,4260,4260,70
20250411,114300,188366665,4255,4255,4255,4255,0
20250411,114200,188366665,4255,4255,4255,4255,4
20250411,114100,188349645,4270,4270,4270,4270,0
20250411,114000,188349645,4270,4270,4270,4270,0
20250411,113900,188349645,4270,4255,4270,4255,1405
20250411,113800,182354850,4260,4255,4260,4255,778
20250411,113700,179040920,4235,4255,4255,4235,769
20250411,113600,175783805,4255,4255,4255,4250,210
20250411,113500,174890265,4255,4255,4255,4255,10
20250411,113400,174847715,4255,4225,4255,4225,745
20250411,113300,171682755,4230,4230,4230,4230,0
20250411,113200,171682755,4230,4230,4230,4230,176
20250411,113100,170938275,4230,4235,4235,4230,359
20250411,113000,169419640,4240,4240,4240,4240,0
20250411,112900,169419640,4240,4240,4240,4240,0
20250411,112800,169419640,4240,4240,4240,4240,109
20250411,112700,168957480,4235,4235,4235,4235,0
20250411,112600,168957480,4235,4235,4235,4235,0
20250411,112500,168957480,4235,4235,4235,4235,116
20250411,112400,168466220,4230,4230,4230,4230,0
20250411,112300,168466220,4230,4230,4230,4230,198
20250411,112200,167628680,4230,4230,4230,4230,0
20250411,112100,167628680,4230,4230,4230,4230,20
20250411,112000,167544080,4230,4230,4230,4230,4
20250411,111900,167527160,4220,4220,4220,4220,0
20250411,111800,167527160,4220,4220,4220,4220,200
20250411,111700,166683160,4225,4225,4225,4225,0
20250411,111600,166683160,4225,4230,4230,4225,160
20250411,111500,166007000,4230,4230,4230,4230,0
20250411,111400,166007000,4230,4230,4230,4230,209
20250411,111300,165122930,4230,4230,4230,4230,33
20250411,111200,164983340,4230,4225,4230,4225,104
20250411,111100,164543525,4230,4230,4230,4230,16
20250411,111000,164475845,4230,4230,4230,4230,0
20250411,110900,164475845,4230,4230,4230,4230,70
20250411,110800,164179745,4230,4230,4230,4230,1
20250411,110700,164175515,4230,4230,4230,4230,45
20250411,110600,163985165,4220,4220,4220,4220,35
20250411,110500,163837465,4220,4225,4225,4220,94
20250411,110400,163440350,4225,4225,4225,4225,0
20250411,110300,163440350,4225,4225,4225,4225,0
20250411,110200,163440350,4225,4225,4225,4225,0
20250411,110100,163440350,4225,4225,4225,4225,0
20250411,110000,163440350,4225,4225,4225,4225,0
20250411,105900,163440350,4225,4225,4225,4225,0
20250411,105800,163440350,4225,4220,4225,4220,168
20250411,105700,162731385,4210,4215,4215,4210,25
20250411,105600,162626100,4210,4210,4210,4210,3
20250411,105500,162613470,4220,4220,4220,4220,250
20250411,105400,161558470,4220,4220,4220,4220,0
20250411,105300,161558470,4220,4220,4220,4220,0
20250411,105200,161558470,4220,4210,4220,4210,1073
20250411,105100,157036000,4205,4205,4205,4205,7
20250411,105000,157006565,4210,4210,4210,4210,0
20250411,104900,157006565,4210,4210,4210,4210,6
20250411,104800,156981305,4205,4205,4205,4205,0
20250411,104700,156981305,4205,4205,4205,4205,0
20250411,104600,156981305,4205,4205,4205,4205,0
20250411,104500,156981305,4205,4190,4205,4190,828
20250411,104400,153511545,4190,4190,4190,4190,0
20250411,104300,153511545,4190,4190,4190,4190,35
20250411,104200,153364895,4190,4190,4190,4190,2
20250411,104100,153356515,4190,4190,4190,4190,34
20250411,104000,153214055,4190,4190,4190,4190,1
20250411,103900,153209865,4190,4190,4190,4190,0
20250411,103800,153209865,4190,4190,4190,4190,0
20250411,103700,153209865,4190,4190,4190,4190,1476
20250411,103600,147025425,4180,4190,4190,4180,348
20250411,103500,145569775,4190,4190,4190,4190,4
20250411,103400,145553015,4190,4190,4190,4190,13
20250411,103300,145498545,4190,4190,4190,4190,0
20250411,103200,145498545,4190,4190,4190,4190,26
20250411,103100,145389605,4190,4190,4190,4190,0
20250411,103000,145389605,4190,4190,4190,4190,0
20250411,102900,145389605,4190,4195,4195,4190,80
20250411,102800,145054230,4200,4200,4200,4200,0
20250411,102700,145054230,4200,4200,4200,4200,0
20250411,102600,145054230,4200,4200,4200,4200,0
20250411,102500,145054230,4200,4200,4200,4200,0
20250411,102400,145054230,4200,4200,4200,4200,0
20250411,102300,145054230,4200,4195,4200,4195,906
20250411,102200,141251495,4195,4195,4195,4195,11
20250411,102100,141205350,4195,4195,4195,4195,99
20250411,102000,140790045,4200,4195,4200,4195,17
20250411,101900,140718700,4195,4195,4195,4195,24
20250411,101800,140618020,4180,4180,4180,4180,0
20250411,101700,140618020,4180,4175,4180,4175,162
20250411,101600,139940880,4175,4175,4175,4175,0
20250411,101500,139940880,4175,4175,4175,4175,5
20250411,101400,139920005,4175,4175,4175,4165,26
20250411,101300,139811545,4175,4175,4175,4175,195
20250411,101200,138997420,4175,4175,4175,4175,0
20250411,101100,138997420,4175,4175,4175,4175,55
20250411,101000,138767795,4175,4175,4175,4175,0
20250411,100900,138767795,4175,4175,4175,4175,1
20250411,100800,138763620,4175,4175,4175,4175,0
20250411,100700,138763620,4175,4175,4175,4175,0
20250411,100600,138763620,4175,4160,4175,4160,25
20250411,100500,138659605,4160,4160,4160,4160,0
20250411,100400,138659605,4160,4155,4160,4155,81
20250411,100300,138323025,4155,4155,4155,4155,7
20250411,100200,138293940,4155,4165,4165,4150,1613
20250411,100100,131590875,4165,4165,4165,4165,6
20250411,100000,131565885,4165,4165,4165,4165,329
20250411,095900,130195600,4165,4165,4165,4165,10
20250411,095800,130153950,4165,4165,4165,4165,5
20250411,095700,130133125,4165,4165,4165,4165,126
20250411,095600,129608335,4170,4170,4170,4170,0
20250411,095500,129608335,4170,4170,4170,4170,0
20250411,095400,129608335,4170,4170,4170,4170,0
20250411,095300,129608335,4170,4170,4170,4170,0
20250411,095200,129608335,4170,4170,4170,4170,11
20250411,095100,129562465,4175,4175,4175,4175,1
20250411,095000,129558290,4155,4165,4165,4150,3842
20250411,094900,113590165,4170,4170,4170,4170,147
20250411,094800,112977175,4175,4175,4175,4175,251
20250411,094700,111929250,4180,4180,4200,4180,376
20250411,094600,110357210,4200,4180,4200,4180,162
20250411,094500,109679810,4200,4185,4200,4180,126
20250411,094400,109152425,4200,4185,4200,4185,15
20250411,094300,109089440,4185,4200,4200,4185,652
20250411,094200,106360020,4195,4195,4195,4195,23
20250411,094100,106263535,4185,4185,4185,4185,0
20250411,094000,106263535,4185,4185,4185,4185,0
20250411,093900,106263535,4185,4185,4185,4185,0
20250411,093800,106263535,4185,4185,4185,4185,0
20250411,093700,106263535,4185,4185,4185,4185,79
20250411,093600,105932920,4200,4200,4200,4200,38
20250411,093500,105773320,4190,4185,4190,4180,618
20250411,093400,103185925,4180,4185,4185,4180,1000
20250411,093300,99003425,4180,4185,4185,4180,67
20250411,093200,98723335,4190,4190,4190,4190,0
20250411,093100,98723335,4190,4190,4190,4190,11
20250411,093000,98677245,4185,4185,4185,4185,139
20250411,092900,98095530,4185,4190,4190,4185,123
20250411,092800,97580765,4200,4200,4200,4200,1301
20250411,092700,92116565,4200,4200,4200,4190,223
20250411,092600,91180605,4200,4200,4200,4195,490
20250411,092500,89123320,4210,4215,4215,4210,67
20250411,092400,88841210,4235,4235,4235,4235,5
20250411,092300,88820035,4215,4215,4215,4215,1
20250411,092200,88815820,4215,4215,4215,4210,62
20250411,092100,88554720,4200,4200,4200,4200,1
20250411,092000,88550520,4200,4245,4245,4200,95
20250411,091900,88147830,4265,4215,4265,4215,4000
20250411,091800,71200280,4190,4190,4190,4190,3861
20250411,091700,55022690,4215,4195,4215,4190,3994
20250411,091600,38282555,4200,4205,4205,4200,33
20250411,091500,38143860,4205,4205,4205,4205,0
20250411,091400,38143860,4205,4205,4205,4205,500
20250411,091300,36041360,4205,4205,4205,4205,0
20250411,091200,36041360,4205,4185,4205,4185,301
20250411,091100,34779230,4180,4190,4190,4160,414
20250411,091000,33054510,4205,4195,4205,4195,1213
20250411,090900,27959940,4190,4180,4190,4180,1210
20250411,090800,22894635,4150,4150,4150,4150,0
20250411,090700,22894635,4150,4155,4155,4150,200
20250411,090600,22064610,4150,4155,4155,4150,129
20250411,090500,21529205,4185,4185,4185,4185,0
20250411,090400,21529205,4185,4185,4185,4150,687
20250411,090300,18660235,4165,4190,4190,4165,13
20250411,090200,18605940,4200,4185,4200,4185,1282
20250411,090100,13230885,4180,4145,4180,4135,2343
20250411,090000,3520190,4180,4140,4190,4140,850