KissMeData/047310/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,191300,166603624,4710,4710,4710,4710,499
20250428,191200,166603624,4710,4710,4710,4710,0
20250428,191100,166603624,4710,4710,4710,4710,0
20250428,191000,166603624,4710,4710,4710,4710,0
20250428,190900,166603624,4710,4710,4710,4710,0
20250428,190800,166603624,4710,4710,4710,4710,0
20250428,190700,166603624,4710,4710,4710,4710,0
20250428,190600,166603624,4710,4710,4710,4710,0
20250428,190500,166603624,4710,4710,4710,4710,0
20250428,190400,166603624,4710,4710,4710,4710,0
20250428,190300,166603624,4710,4710,4710,4710,0
20250428,190200,166603624,4710,4710,4710,4710,0
20250428,190100,166603624,4710,4710,4710,4710,0
20250428,190000,166603624,4710,4710,4710,4710,0
20250428,185900,166603624,4710,4710,4710,4710,0
20250428,185800,166603624,4710,4710,4710,4710,0
20250428,185700,166603624,4710,4710,4710,4710,0
20250428,185600,166603624,4710,4710,4710,4710,0
20250428,185500,166603624,4710,4710,4710,4710,0
20250428,185400,166603624,4710,4710,4710,4710,0
20250428,185300,166603624,4710,4710,4710,4710,0
20250428,185200,166603624,4710,4710,4710,4710,0
20250428,185100,166603624,4710,4710,4710,4710,0
20250428,185000,166603624,4710,4710,4710,4710,0
20250428,184900,166603624,4710,4710,4710,4710,0
20250428,184800,166603624,4710,4710,4710,4710,0
20250428,184700,166603624,4710,4710,4710,4710,0
20250428,184600,166603624,4710,4710,4710,4710,0
20250428,184500,166603624,4710,4710,4710,4710,0
20250428,184400,166603624,4710,4710,4710,4710,0
20250428,184300,166603624,4710,4710,4710,4710,499
20250428,184200,166603624,4710,4710,4710,4710,0
20250428,184100,166603624,4710,4710,4710,4710,0
20250428,184000,166603624,4710,4710,4710,4710,0
20250428,183900,166603624,4710,4710,4710,4710,0
20250428,183800,166603624,4710,4710,4710,4710,0
20250428,183700,166603624,4710,4710,4710,4710,0
20250428,183600,166603624,4710,4710,4710,4710,0
20250428,183500,166603624,4710,4710,4710,4710,0
20250428,183400,166603624,4710,4710,4710,4710,0
20250428,183300,166603624,4710,4710,4710,4710,0
20250428,183200,166603624,4710,4710,4710,4710,0
20250428,183100,166603624,4710,4710,4710,4710,0
20250428,183000,166603624,4710,4710,4710,4710,0
20250428,182900,166603624,4710,4710,4710,4710,0
20250428,182800,166603624,4710,4710,4710,4710,0
20250428,182700,166603624,4710,4710,4710,4710,0
20250428,182600,166603624,4710,4710,4710,4710,0
20250428,182500,166603624,4710,4710,4710,4710,0
20250428,182400,166603624,4710,4710,4710,4710,0
20250428,182300,166603624,4710,4710,4710,4710,0
20250428,182200,166603624,4710,4710,4710,4710,0
20250428,182100,166603624,4710,4710,4710,4710,0
20250428,182000,166603624,4710,4710,4710,4710,0
20250428,181900,166603624,4710,4710,4710,4710,0
20250428,181800,166603624,4710,4710,4710,4710,0
20250428,181700,166603624,4710,4710,4710,4710,0
20250428,181600,166603624,4710,4710,4710,4710,0
20250428,181500,166603624,4710,4710,4710,4710,0
20250428,181400,166603624,4710,4710,4710,4710,0
20250428,181300,166603624,4710,4710,4710,4710,499
20250428,181200,166603624,4710,4710,4710,4710,0
20250428,181100,166603624,4710,4710,4710,4710,0
20250428,181000,166603624,4710,4710,4710,4710,0
20250428,180900,166603624,4710,4710,4710,4710,0
20250428,180800,166603624,4710,4710,4710,4710,0
20250428,180700,166603624,4710,4710,4710,4710,0
20250428,180600,166603624,4710,4710,4710,4710,0
20250428,180500,166603624,4710,4710,4710,4710,0
20250428,180400,166603624,4710,4710,4710,4710,0
20250428,180300,166603624,4710,4710,4710,4710,0
20250428,180200,166603624,4710,4710,4710,4710,0
20250428,180100,166603624,4710,4710,4710,4710,0
20250428,180000,166603624,4710,4710,4710,4710,0
20250428,175900,166603624,4710,4710,4710,4710,0
20250428,175800,166603624,4710,4710,4710,4710,0
20250428,175700,166603624,4710,4710,4710,4710,0
20250428,175600,166603624,4710,4710,4710,4710,0
20250428,175500,166603624,4710,4710,4710,4710,0
20250428,175400,166603624,4710,4710,4710,4710,0
20250428,175300,166603624,4710,4710,4710,4710,0
20250428,175200,166603624,4710,4710,4710,4710,0
20250428,175100,166603624,4710,4710,4710,4710,0
20250428,175000,166603624,4710,4710,4710,4710,0
20250428,174900,166603624,4710,4710,4710,4710,0
20250428,174800,166603624,4710,4710,4710,4710,0
20250428,174700,166603624,4710,4710,4710,4710,0
20250428,174600,166603624,4710,4710,4710,4710,0
20250428,174500,166603624,4710,4710,4710,4710,0
20250428,174400,166603624,4710,4710,4710,4710,0
20250428,174300,166603624,4710,4710,4710,4710,499
20250428,174200,166603624,4710,4710,4710,4710,0
20250428,174100,166603624,4710,4710,4710,4710,0
20250428,174000,166603624,4710,4710,4710,4710,0
20250428,173900,166603624,4710,4710,4710,4710,0
20250428,173800,166603624,4710,4710,4710,4710,0
20250428,173700,166603624,4710,4710,4710,4710,0
20250428,173600,166603624,4710,4710,4710,4710,0
20250428,173500,166603624,4710,4710,4710,4710,0
20250428,173400,166603624,4710,4710,4710,4710,0
20250428,173300,166603624,4710,4710,4710,4710,0
20250428,173200,166603624,4710,4710,4710,4710,0
20250428,173100,166603624,4710,4710,4710,4710,0
20250428,173000,166603624,4710,4710,4710,4710,0
20250428,172900,166603624,4710,4710,4710,4710,0
20250428,172800,166603624,4710,4710,4710,4710,0
20250428,172700,166603624,4710,4710,4710,4710,0
20250428,172600,166603624,4710,4710,4710,4710,0
20250428,172500,166603624,4710,4710,4710,4710,0
20250428,172400,166603624,4710,4710,4710,4710,0
20250428,172300,166603624,4710,4710,4710,4710,0
20250428,172200,166603624,4710,4710,4710,4710,0
20250428,172100,166603624,4710,4710,4710,4710,0
20250428,172000,166603624,4710,4710,4710,4710,0
20250428,171900,166603624,4710,4710,4710,4710,0
20250428,171800,166603624,4710,4710,4710,4710,0
20250428,171700,166603624,4710,4710,4710,4710,0
20250428,171600,166603624,4710,4710,4710,4710,0
20250428,171500,166603624,4710,4710,4710,4710,0
20250428,171400,166603624,4710,4710,4710,4710,0
20250428,171300,166603624,4710,4710,4710,4710,499
20250428,171200,166603624,4710,4710,4710,4710,0
20250428,171100,166603624,4710,4710,4710,4710,0
20250428,171000,166603624,4710,4710,4710,4710,0
20250428,170900,166603624,4710,4710,4710,4710,0
20250428,170800,166603624,4710,4710,4710,4710,0
20250428,170700,166603624,4710,4710,4710,4710,0
20250428,170600,166603624,4710,4710,4710,4710,0
20250428,170500,166603624,4710,4710,4710,4710,0
20250428,170400,166603624,4710,4710,4710,4710,0
20250428,170300,166603624,4710,4710,4710,4710,0
20250428,170200,166603624,4710,4710,4710,4710,0
20250428,170100,166603624,4710,4710,4710,4710,0
20250428,170000,166603624,4710,4710,4710,4710,0
20250428,165900,166603624,4710,4710,4710,4710,0
20250428,165800,166603624,4710,4710,4710,4710,0
20250428,165700,166603624,4710,4710,4710,4710,0
20250428,165600,166603624,4710,4710,4710,4710,0
20250428,165500,166603624,4710,4710,4710,4710,0
20250428,165400,166603624,4710,4710,4710,4710,0
20250428,165300,166603624,4710,4710,4710,4710,0
20250428,165200,166603624,4710,4710,4710,4710,0
20250428,165100,166603624,4710,4710,4710,4710,0
20250428,165000,166603624,4710,4710,4710,4710,0
20250428,164900,166603624,4710,4710,4710,4710,0
20250428,164800,166603624,4710,4710,4710,4710,0
20250428,164700,166603624,4710,4710,4710,4710,0
20250428,164600,166603624,4710,4710,4710,4710,0
20250428,164500,166603624,4710,4710,4710,4710,0
20250428,164400,166603624,4710,4710,4710,4710,0
20250428,164300,166603624,4710,4710,4710,4710,499
20250428,164200,166603624,4710,4710,4710,4710,0
20250428,164100,166603624,4710,4710,4710,4710,0
20250428,164000,166603624,4710,4710,4710,4710,0
20250428,163900,166603624,4710,4710,4710,4710,0
20250428,163800,166603624,4710,4710,4710,4710,0
20250428,163700,166603624,4710,4710,4710,4710,0
20250428,163600,166603624,4710,4710,4710,4710,0
20250428,163500,166603624,4710,4710,4710,4710,0
20250428,163400,166603624,4710,4710,4710,4710,0
20250428,163300,166603624,4710,4710,4710,4710,0
20250428,163200,166603624,4710,4710,4710,4710,0
20250428,163100,166603624,4710,4710,4710,4710,0
20250428,163000,166603624,4710,4710,4710,4710,0
20250428,162900,166603624,4710,4710,4710,4710,0
20250428,162800,166603624,4710,4710,4710,4710,0
20250428,162700,166603624,4710,4710,4710,4710,0
20250428,162600,166603624,4710,4710,4710,4710,0
20250428,162500,166603624,4710,4710,4710,4710,0
20250428,162400,166603624,4710,4710,4710,4710,0
20250428,162300,166603624,4710,4710,4710,4710,0
20250428,162200,166603624,4710,4710,4710,4710,0
20250428,162100,166603624,4710,4710,4710,4710,0
20250428,162000,166603624,4710,4710,4710,4710,0
20250428,161900,166603624,4710,4710,4710,4710,0
20250428,161800,166603624,4710,4710,4710,4710,0
20250428,161700,166603624,4710,4710,4710,4710,0
20250428,161600,166603624,4710,4710,4710,4710,0
20250428,161500,166603624,4710,4710,4710,4710,0
20250428,161400,166603624,4710,4710,4710,4710,0
20250428,161300,166603624,4710,4710,4710,4710,499
20250428,161200,166603624,4710,4710,4710,4710,0
20250428,161100,166603624,4710,4710,4710,4710,0
20250428,161000,166603624,4710,4710,4710,4710,0
20250428,160900,166603624,4710,4710,4710,4710,0
20250428,160800,166603624,4710,4710,4710,4710,0
20250428,160700,166603624,4710,4710,4710,4710,0
20250428,160600,166603624,4710,4710,4710,4710,0
20250428,160500,166603624,4710,4710,4710,4710,0
20250428,160400,166603624,4710,4710,4710,4710,0
20250428,160300,166603624,4710,4710,4710,4710,0
20250428,160200,166603624,4710,4710,4710,4710,0
20250428,160100,166603624,4710,4710,4710,4710,0
20250428,160000,166603624,4710,4710,4710,4710,0
20250428,155900,166603624,4710,4710,4710,4710,0
20250428,155800,166603624,4710,4710,4710,4710,0
20250428,155700,166603624,4710,4710,4710,4710,0
20250428,155600,166603624,4710,4710,4710,4710,0
20250428,155500,166603624,4710,4710,4710,4710,0
20250428,155400,166603624,4710,4710,4710,4710,0
20250428,155300,166603624,4710,4710,4710,4710,0
20250428,155200,166603624,4710,4710,4710,4710,0
20250428,155100,166603624,4710,4710,4710,4710,0
20250428,155000,166603624,4710,4710,4710,4710,0
20250428,154900,166603624,4710,4710,4710,4710,0
20250428,154800,166603624,4710,4710,4710,4710,0
20250428,154700,166603624,4710,4710,4710,4710,0
20250428,154600,166603624,4710,4710,4710,4710,0
20250428,154500,166603624,4710,4710,4710,4710,0
20250428,154400,166603624,4710,4710,4710,4710,0
20250428,154300,166603624,4710,4710,4710,4710,499
20250428,154200,166603624,4710,4710,4710,4710,0
20250428,154100,166603624,4710,4710,4710,4710,0
20250428,154000,166603624,4710,4710,4710,4710,0
20250428,153900,166603624,4710,4710,4710,4710,0
20250428,153800,166603624,4710,4710,4710,4710,0
20250428,153700,166603624,4710,4710,4710,4710,0
20250428,153600,166603624,4710,4710,4710,4710,0
20250428,153500,166603624,4710,4710,4710,4710,0
20250428,153400,166603624,4710,4710,4710,4710,0
20250428,153300,166603624,4710,4710,4710,4710,0
20250428,153200,166603624,4710,4710,4710,4710,0
20250428,153100,166603624,4710,4710,4710,4710,0
20250428,153000,166603624,4710,4710,4710,4710,499
20250428,152900,164253334,4690,4690,4690,4690,0
20250428,152800,164253334,4690,4690,4690,4690,0
20250428,152700,164253334,4690,4690,4690,4690,0
20250428,152600,164253334,4690,4690,4690,4690,0
20250428,152500,164253334,4690,4690,4690,4690,0
20250428,152400,164253334,4690,4690,4690,4690,0
20250428,152300,164253334,4690,4690,4690,4690,0
20250428,152200,164253334,4690,4690,4690,4690,0
20250428,152100,164253334,4690,4690,4690,4690,0
20250428,152000,164253334,4690,4690,4690,4690,0
20250428,151900,164253334,4690,4700,4700,4690,133
20250428,151800,163628379,4700,4700,4700,4700,0
20250428,151700,163628379,4700,4700,4700,4700,142
20250428,151600,162960979,4710,4710,4710,4710,0
20250428,151500,162960979,4710,4700,4710,4700,126
20250428,151400,162368519,4700,4700,4700,4700,146
20250428,151300,161682319,4690,4690,4690,4690,170
20250428,151200,160885019,4690,4690,4690,4690,0
20250428,151100,160885019,4690,4690,4690,4690,0
20250428,151000,160885019,4690,4700,4700,4690,99
20250428,150900,160420019,4700,4700,4700,4700,53
20250428,150800,160170919,4695,4695,4695,4695,0
20250428,150700,160170919,4695,4695,4695,4690,143
20250428,150600,159500034,4690,4690,4690,4690,51
20250428,150500,159260844,4690,4690,4690,4685,251
20250428,150400,158084364,4685,4685,4685,4685,88
20250428,150300,157672084,4685,4685,4685,4685,446
20250428,150200,155582574,4685,4685,4685,4685,10
20250428,150100,155535724,4685,4685,4685,4685,25
20250428,150000,155418599,4685,4685,4685,4685,0
20250428,145900,155418599,4685,4685,4685,4685,15
20250428,145800,155348324,4685,4685,4685,4685,105
20250428,145700,154856399,4685,4685,4685,4685,0
20250428,145600,154856399,4685,4685,4685,4685,75
20250428,145500,154505024,4685,4685,4685,4685,15
20250428,145400,154434749,4685,4685,4685,4685,9
20250428,145300,154392584,4685,4695,4705,4685,1368
20250428,145200,147983234,4690,4690,4690,4690,100
20250428,145100,147514234,4685,4685,4685,4685,1
20250428,145000,147509549,4690,4690,4690,4690,140
20250428,144900,146852949,4690,4690,4690,4690,0
20250428,144800,146852949,4690,4690,4690,4690,0
20250428,144700,146852949,4690,4690,4690,4690,52
20250428,144600,146609069,4695,4695,4695,4695,0
20250428,144500,146609069,4695,4690,4695,4690,30
20250428,144400,146468284,4690,4690,4690,4690,0
20250428,144300,146468284,4690,4690,4690,4690,0
20250428,144200,146468284,4690,4690,4690,4690,0
20250428,144100,146468284,4690,4690,4690,4690,2
20250428,144000,146458904,4690,4690,4690,4690,0
20250428,143900,146458904,4690,4690,4690,4690,0
20250428,143800,146458904,4690,4690,4690,4690,1
20250428,143700,146454214,4690,4685,4690,4685,17
20250428,143600,146374559,4687,4687,4687,4687,0
20250428,143500,146374559,4687,4687,4687,4687,2
20250428,143400,146365185,4690,4690,4690,4690,5
20250428,143300,146341735,4690,4690,4690,4690,0
20250428,143200,146341735,4690,4690,4690,4690,50
20250428,143100,146107235,4685,4685,4685,4685,0
20250428,143000,146107235,4685,4690,4690,4685,16
20250428,142900,146032220,4690,4690,4690,4690,42
20250428,142800,145835240,4690,4690,4690,4690,0
20250428,142700,145835240,4690,4690,4690,4690,0
20250428,142600,145835240,4690,4690,4690,4690,0
20250428,142500,145835240,4690,4690,4690,4690,0
20250428,142400,145835240,4690,4690,4690,4690,0
20250428,142300,145835240,4690,4690,4690,4685,116
20250428,142200,145291210,4690,4690,4690,4690,4
20250428,142100,145272450,4690,4690,4690,4690,61
20250428,142000,144986360,4690,4690,4690,4690,1326
20250428,141900,138767420,4695,4695,4695,4695,0
20250428,141800,138767420,4695,4695,4695,4695,0
20250428,141700,138767420,4695,4695,4695,4695,21
20250428,141600,138668825,4695,4695,4695,4695,10
20250428,141500,138621875,4695,4695,4695,4695,29
20250428,141400,138485720,4690,4690,4690,4690,0
20250428,141300,138485720,4690,4690,4690,4690,0
20250428,141200,138485720,4690,4690,4690,4690,200
20250428,141100,137547720,4690,4690,4690,4690,0
20250428,141000,137547720,4690,4690,4690,4690,0
20250428,140900,137547720,4690,4690,4690,4690,0
20250428,140800,137547720,4690,4700,4700,4690,46
20250428,140700,137331760,4690,4690,4690,4690,0
20250428,140600,137331760,4690,4690,4690,4690,0
20250428,140500,137331760,4690,4690,4690,4690,500
20250428,140400,134986760,4700,4700,4700,4700,0
20250428,140300,134986760,4700,4700,4700,4700,0
20250428,140200,134986760,4700,4700,4700,4700,0
20250428,140100,134986760,4700,4700,4700,4700,0
20250428,140000,134986760,4700,4700,4700,4700,287
20250428,135900,133637860,4700,4695,4700,4695,105
20250428,135800,133144660,4690,4695,4695,4690,714
20250428,135700,129792925,4710,4710,4710,4710,0
20250428,135600,129792925,4710,4710,4710,4710,0
20250428,135500,129792925,4710,4710,4710,4710,0
20250428,135400,129792925,4710,4710,4710,4710,26
20250428,135300,129670465,4705,4700,4705,4700,4
20250428,135200,129651655,4705,4705,4705,4705,0
20250428,135100,129651655,4705,4705,4705,4705,0
20250428,135000,129651655,4705,4705,4705,4705,0
20250428,134900,129651655,4705,4705,4705,4705,0
20250428,134800,129651655,4705,4705,4705,4705,0
20250428,134700,129651655,4705,4705,4705,4705,25
20250428,134600,129534030,4700,4700,4700,4700,424
20250428,134500,127541230,4700,4700,4700,4700,76
20250428,134400,127184030,4700,4695,4700,4695,27
20250428,134300,127057225,4700,4700,4700,4700,0
20250428,134200,127057225,4700,4700,4700,4700,50
20250428,134100,126822225,4700,4700,4700,4700,0
20250428,134000,126822225,4700,4700,4700,4700,0
20250428,133900,126822225,4700,4700,4700,4700,0
20250428,133800,126822225,4700,4700,4700,4700,5
20250428,133700,126798725,4695,4695,4695,4695,0
20250428,133600,126798725,4695,4695,4695,4695,0
20250428,133500,126798725,4695,4695,4695,4695,0
20250428,133400,126798725,4695,4695,4695,4695,0
20250428,133300,126798725,4695,4695,4695,4695,267
20250428,133200,125545160,4700,4700,4700,4700,0
20250428,133100,125545160,4700,4700,4700,4700,0
20250428,133000,125545160,4700,4700,4700,4700,5
20250428,132900,125521660,4695,4695,4695,4695,0
20250428,132800,125521660,4695,4695,4695,4695,793
20250428,132700,121798525,4700,4700,4700,4700,0
20250428,132600,121798525,4700,4700,4700,4700,182
20250428,132500,120943125,4725,4700,4725,4700,533
20250428,132400,118437775,4705,4705,4705,4705,1012
20250428,132300,113676315,4705,4710,4710,4705,4
20250428,132200,113657485,4725,4725,4725,4725,0
20250428,132100,113657485,4725,4725,4725,4725,0
20250428,132000,113657485,4725,4725,4725,4725,0
20250428,131900,113657485,4725,4725,4725,4725,123
20250428,131800,113076310,4725,4725,4725,4725,0
20250428,131700,113076310,4725,4725,4725,4725,0
20250428,131600,113076310,4725,4725,4725,4725,0
20250428,131500,113076310,4725,4725,4725,4725,0
20250428,131400,113076310,4725,4725,4725,4725,0
20250428,131300,113076310,4725,4725,4725,4725,0
20250428,131200,113076310,4725,4725,4725,4725,0
20250428,131100,113076310,4725,4725,4725,4725,119
20250428,131000,112514035,4715,4715,4715,4715,0
20250428,130900,112514035,4715,4715,4715,4715,32
20250428,130800,112363155,4705,4705,4705,4705,0
20250428,130700,112363155,4705,4705,4705,4705,0
20250428,130600,112363155,4705,4705,4705,4705,631
20250428,130500,109394300,4705,4705,4705,4705,0
20250428,130400,109394300,4705,4705,4705,4705,0
20250428,130300,109394300,4705,4705,4705,4705,0
20250428,130200,109394300,4705,4705,4705,4705,0
20250428,130100,109394300,4705,4705,4705,4705,209
20250428,130000,108410955,4715,4710,4715,4710,189
20250428,125900,107520150,4710,4710,4710,4710,0
20250428,125800,107520150,4710,4710,4710,4710,87
20250428,125700,107110380,4705,4705,4705,4705,827
20250428,125600,103219345,4705,4705,4705,4705,0
20250428,125500,103219345,4705,4705,4705,4705,100
20250428,125400,102748845,4715,4715,4715,4715,1
20250428,125300,102744130,4710,4710,4710,4710,0
20250428,125200,102744130,4710,4710,4710,4710,27
20250428,125100,102616960,4710,4710,4710,4710,7
20250428,125000,102583990,4710,4710,4710,4710,274
20250428,124900,101293450,4715,4715,4715,4715,0
20250428,124800,101293450,4715,4715,4715,4715,19
20250428,124700,101203865,4715,4715,4715,4715,2
20250428,124600,101194435,4715,4715,4715,4715,221
20250428,124500,100152420,4730,4730,4730,4730,0
20250428,124400,100152420,4730,4730,4730,4730,0
20250428,124300,100152420,4730,4730,4730,4730,0
20250428,124200,100152420,4730,4730,4730,4730,0
20250428,124100,100152420,4730,4730,4730,4730,190
20250428,124000,99253720,4725,4725,4725,4725,7
20250428,123900,99220645,4720,4715,4720,4715,207
20250428,123800,98244600,4715,4715,4715,4715,300
20250428,123700,96830100,4720,4720,4720,4720,0
20250428,123600,96830100,4720,4720,4720,4720,63
20250428,123500,96532740,4715,4715,4715,4715,0
20250428,123400,96532740,4715,4715,4715,4715,0
20250428,123300,96532740,4715,4715,4715,4715,0
20250428,123200,96532740,4715,4715,4715,4715,0
20250428,123100,96532740,4715,4715,4715,4715,0
20250428,123000,96532740,4715,4715,4715,4715,3
20250428,122900,96518595,4715,4715,4715,4715,19
20250428,122800,96429010,4715,4715,4715,4715,0
20250428,122700,96429010,4715,4715,4715,4715,0
20250428,122600,96429010,4715,4715,4715,4715,0
20250428,122500,96429010,4715,4715,4715,4715,0
20250428,122400,96429010,4715,4715,4715,4715,100
20250428,122300,95957510,4725,4725,4725,4725,0
20250428,122200,95957510,4725,4725,4725,4725,0
20250428,122100,95957510,4725,4725,4725,4725,0
20250428,122000,95957510,4725,4725,4725,4725,20
20250428,121900,95863010,4720,4720,4720,4720,0
20250428,121800,95863010,4720,4720,4720,4720,0
20250428,121700,95863010,4720,4720,4720,4720,0
20250428,121600,95863010,4720,4720,4720,4720,0
20250428,121500,95863010,4720,4720,4720,4720,0
20250428,121400,95863010,4720,4720,4720,4720,200
20250428,121300,94919010,4725,4725,4725,4725,0
20250428,121200,94919010,4725,4725,4725,4725,100
20250428,121100,94446510,4725,4725,4725,4725,0
20250428,121000,94446510,4725,4720,4725,4715,201
20250428,120900,93497015,4720,4720,4720,4720,0
20250428,120800,93497015,4720,4720,4720,4720,0
20250428,120700,93497015,4720,4720,4720,4720,0
20250428,120600,93497015,4720,4720,4720,4720,0
20250428,120500,93497015,4720,4720,4720,4720,1
20250428,120400,93492295,4720,4720,4720,4720,151
20250428,120300,92779575,4715,4715,4715,4715,0
20250428,120200,92779575,4715,4715,4715,4715,0
20250428,120100,92779575,4715,4725,4725,4715,681
20250428,120000,89563660,4725,4725,4725,4725,0
20250428,115900,89563660,4725,4725,4725,4725,0
20250428,115800,89563660,4725,4725,4725,4725,0
20250428,115700,89563660,4725,4725,4725,4725,0
20250428,115600,89563660,4725,4720,4725,4720,9
20250428,115500,89521160,4715,4715,4715,4715,1
20250428,115400,89516445,4715,4715,4715,4715,0
20250428,115300,89516445,4715,4715,4715,4715,0
20250428,115200,89516445,4715,4715,4715,4715,0
20250428,115100,89516445,4715,4715,4715,4715,0
20250428,115000,89516445,4715,4715,4715,4715,0
20250428,114900,89516445,4715,4715,4715,4715,0
20250428,114800,89516445,4715,4715,4715,4715,0
20250428,114700,89516445,4715,4715,4715,4715,0
20250428,114600,89516445,4715,4715,4715,4715,0
20250428,114500,89516445,4715,4715,4715,4715,0
20250428,114400,89516445,4715,4715,4715,4715,0
20250428,114300,89516445,4715,4715,4715,4715,0
20250428,114200,89516445,4715,4715,4715,4715,179
20250428,114100,88672460,4725,4720,4725,4720,748
20250428,114000,85138680,4720,4720,4720,4720,54
20250428,113900,84883800,4715,4715,4715,4715,0
20250428,113800,84883800,4715,4715,4715,4715,0
20250428,113700,84883800,4715,4715,4715,4715,0
20250428,113600,84883800,4715,4715,4715,4715,199
20250428,113500,83945515,4715,4715,4715,4715,133
20250428,113400,83318420,4710,4710,4710,4710,0
20250428,113300,83318420,4710,4710,4710,4710,0
20250428,113200,83318420,4710,4710,4710,4710,0
20250428,113100,83318420,4710,4710,4710,4710,0
20250428,113000,83318420,4710,4710,4710,4710,0
20250428,112900,83318420,4710,4710,4710,4710,0
20250428,112800,83318420,4710,4710,4710,4710,1481
20250428,112700,76342910,4705,4705,4705,4705,86
20250428,112600,75938280,4700,4700,4700,4700,190
20250428,112500,75045280,4700,4700,4700,4700,0
20250428,112400,75045280,4700,4700,4700,4700,0
20250428,112300,75045280,4700,4700,4700,4700,41
20250428,112200,74852580,4705,4705,4705,4705,0
20250428,112100,74852580,4705,4705,4705,4705,1
20250428,112000,74847875,4705,4705,4705,4705,0
20250428,111900,74847875,4705,4705,4705,4705,0
20250428,111800,74847875,4705,4705,4705,4705,3
20250428,111700,74833760,4700,4700,4700,4700,0
20250428,111600,74833760,4700,4700,4700,4700,123
20250428,111500,74255660,4700,4700,4700,4700,84
20250428,111400,73860860,4710,4710,4710,4710,0
20250428,111300,73860860,4710,4710,4710,4710,0
20250428,111200,73860860,4710,4710,4710,4710,0
20250428,111100,73860860,4710,4705,4710,4705,99
20250428,111000,73394745,4710,4710,4710,4710,0
20250428,110900,73394745,4710,4710,4710,4710,0
20250428,110800,73394745,4710,4710,4710,4710,1
20250428,110700,73390035,4715,4715,4715,4715,0
20250428,110600,73390035,4715,4715,4715,4715,0
20250428,110500,73390035,4715,4715,4715,4715,7
20250428,110400,73357030,4715,4715,4715,4715,0
20250428,110300,73357030,4715,4715,4715,4715,0
20250428,110200,73357030,4715,4715,4715,4715,0
20250428,110100,73357030,4715,4715,4715,4715,140
20250428,110000,72696930,4695,4695,4695,4695,302
20250428,105900,71279040,4700,4700,4700,4700,0
20250428,105800,71279040,4700,4700,4700,4700,724
20250428,105700,67876240,4710,4710,4710,4710,5
20250428,105600,67852690,4700,4700,4700,4700,0
20250428,105500,67852690,4700,4700,4700,4700,0
20250428,105400,67852690,4700,4700,4700,4700,500
20250428,105300,65502690,4705,4705,4705,4705,4
20250428,105200,65483870,4700,4700,4700,4700,170
20250428,105100,64684870,4710,4710,4710,4710,101
20250428,105000,64209160,4710,4710,4710,4710,18
20250428,104900,64124380,4705,4705,4705,4705,0
20250428,104800,64124380,4705,4705,4705,4705,0
20250428,104700,64124380,4705,4705,4705,4705,108
20250428,104600,63616240,4705,4705,4705,4705,10
20250428,104500,63569190,4705,4705,4705,4705,6
20250428,104400,63540960,4700,4705,4705,4700,1441
20250428,104300,56765210,4710,4710,4710,4710,0
20250428,104200,56765210,4710,4710,4710,4710,30
20250428,104100,56623910,4710,4710,4710,4710,0
20250428,104000,56623910,4710,4710,4710,4710,10
20250428,103900,56576810,4710,4710,4710,4710,0
20250428,103800,56576810,4710,4710,4710,4710,20
20250428,103700,56482610,4710,4710,4710,4710,0
20250428,103600,56482610,4710,4710,4710,4710,6
20250428,103500,56454350,4715,4710,4715,4710,105
20250428,103400,55959775,4725,4710,4725,4710,222
20250428,103300,54914005,4725,4725,4725,4725,0
20250428,103200,54914005,4725,4725,4725,4725,0
20250428,103100,54914005,4725,4725,4725,4725,0
20250428,103000,54914005,4725,4705,4725,4700,1136
20250428,102900,49569250,4710,4710,4710,4710,0
20250428,102800,49569250,4710,4710,4710,4710,15
20250428,102700,49498600,4725,4725,4725,4725,6
20250428,102600,49470250,4715,4715,4715,4715,60
20250428,102500,49187350,4715,4715,4715,4715,0
20250428,102400,49187350,4715,4715,4715,4715,50
20250428,102300,48951600,4715,4715,4715,4715,1
20250428,102200,48946885,4725,4725,4725,4725,30
20250428,102100,48805135,4715,4715,4715,4715,10
20250428,102000,48757985,4725,4720,4725,4715,243
20250428,101900,47612160,4725,4725,4725,4725,10
20250428,101800,47564910,4730,4730,4730,4730,4
20250428,101700,47545990,4715,4715,4715,4715,314
20250428,101600,46065480,4715,4715,4715,4715,12
20250428,101500,46008900,4715,4715,4715,4715,0
20250428,101400,46008900,4715,4710,4715,4710,10
20250428,101300,45961775,4710,4710,4710,4710,1
20250428,101200,45957065,4715,4715,4715,4715,10
20250428,101100,45909915,4715,4715,4715,4715,0
20250428,101000,45909915,4715,4715,4715,4715,0
20250428,100900,45909915,4715,4715,4715,4715,1
20250428,100800,45905200,4715,4715,4715,4715,1
20250428,100700,45900485,4715,4715,4715,4715,0
20250428,100600,45900485,4715,4715,4715,4715,7
20250428,100500,45867480,4715,4715,4715,4715,64
20250428,100400,45565720,4715,4715,4715,4715,0
20250428,100300,45565720,4715,4715,4715,4705,250
20250428,100200,44389450,4715,4710,4715,4710,125
20250428,100100,43800285,4710,4710,4710,4710,0
20250428,100000,43800285,4710,4710,4710,4710,1
20250428,095900,43795575,4705,4700,4705,4700,510
20250428,095800,41398525,4705,4710,4710,4705,277
20250428,095700,40095235,4710,4710,4710,4710,8
20250428,095600,40057555,4710,4710,4710,4710,0
20250428,095500,40057555,4710,4710,4710,4710,10
20250428,095400,40010455,4715,4715,4715,4715,0
20250428,095300,40010455,4715,4715,4715,4715,1
20250428,095200,40005740,4730,4715,4730,4715,15
20250428,095100,39934925,4715,4705,4715,4705,1163
20250428,095000,34460305,4710,4725,4725,4710,304
20250428,094900,33025555,4710,4710,4710,4710,0
20250428,094800,33025555,4710,4710,4710,4710,230
20250428,094700,31942255,4710,4715,4715,4710,456
20250428,094600,29793980,4725,4725,4725,4725,0
20250428,094500,29793980,4725,4725,4725,4725,8
20250428,094400,29756180,4725,4725,4725,4725,0
20250428,094300,29756180,4725,4715,4725,4715,216
20250428,094200,28737730,4715,4715,4715,4715,0
20250428,094100,28737730,4715,4715,4715,4715,5
20250428,094000,28714155,4710,4710,4710,4710,0
20250428,093900,28714155,4710,4710,4710,4710,0
20250428,093800,28714155,4710,4710,4710,4710,71
20250428,093700,28379745,4710,4710,4710,4710,0
20250428,093600,28379745,4710,4710,4710,4710,50
20250428,093500,28144245,4715,4715,4715,4710,227
20250428,093400,27074645,4720,4720,4720,4720,14
20250428,093300,27008565,4725,4725,4725,4725,0
20250428,093200,27008565,4725,4725,4725,4725,0
20250428,093100,27008565,4725,4725,4725,4725,44
20250428,093000,26800665,4725,4725,4725,4720,4
20250428,092900,26781770,4720,4720,4720,4720,0
20250428,092800,26781770,4720,4720,4720,4720,170
20250428,092700,25979370,4720,4720,4720,4720,0
20250428,092600,25979370,4720,4720,4720,4720,0
20250428,092500,25979370,4720,4740,4740,4720,232
20250428,092400,24882790,4740,4735,4740,4735,213
20250428,092300,23873355,4740,4730,4740,4730,62
20250428,092200,23579665,4740,4740,4740,4740,3
20250428,092100,23565445,4740,4740,4740,4740,41
20250428,092000,23371105,4740,4730,4740,4730,103
20250428,091900,22883905,4725,4725,4725,4725,0
20250428,091800,22883905,4725,4735,4735,4725,150
20250428,091700,22174710,4730,4735,4735,4730,82
20250428,091600,21786740,4725,4725,4725,4725,0
20250428,091500,21786740,4725,4725,4725,4725,182
20250428,091400,20926790,4740,4730,4740,4730,63
20250428,091300,20628220,4745,4745,4745,4745,0
20250428,091200,20628220,4745,4740,4745,4740,484
20250428,091100,18331690,4740,4725,4740,4690,1215
20250428,091000,12611970,4725,4725,4725,4725,40
20250428,090900,12422970,4725,4725,4725,4725,7
20250428,090800,12389895,4720,4720,4720,4720,0
20250428,090700,12389895,4720,4720,4720,4720,0
20250428,090600,12389895,4720,4720,4720,4720,0
20250428,090500,12389895,4720,4720,4720,4720,0
20250428,090400,12389895,4720,4730,4730,4720,1104
20250428,090300,7169005,4725,4725,4725,4725,271
20250428,090200,5888530,4725,4725,4725,4725,0
20250428,090100,5888530,4725,4730,4730,4725,110
20250428,090000,5368775,4750,4750,4750,4735,1133