KissMeData/066310/min/candle-20250404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,192700,251579670,7930,7930,7930,7930,1236
20250404,192600,251579670,7930,7930,7930,7930,0
20250404,192500,251579670,7930,7930,7930,7930,0
20250404,192400,251579670,7930,7930,7930,7930,0
20250404,192300,251579670,7930,7930,7930,7930,0
20250404,192200,251579670,7930,7930,7930,7930,0
20250404,192100,251579670,7930,7930,7930,7930,0
20250404,192000,251579670,7930,7930,7930,7930,0
20250404,191900,251579670,7930,7930,7930,7930,0
20250404,191800,251579670,7930,7930,7930,7930,0
20250404,191700,251579670,7930,7930,7930,7930,0
20250404,191600,251579670,7930,7930,7930,7930,0
20250404,191500,251579670,7930,7930,7930,7930,0
20250404,191400,251579670,7930,7930,7930,7930,0
20250404,191300,251579670,7930,7930,7930,7930,0
20250404,191200,251579670,7930,7930,7930,7930,0
20250404,191100,251579670,7930,7930,7930,7930,0
20250404,191000,251579670,7930,7930,7930,7930,0
20250404,190900,251579670,7930,7930,7930,7930,0
20250404,190800,251579670,7930,7930,7930,7930,0
20250404,190700,251579670,7930,7930,7930,7930,0
20250404,190600,251579670,7930,7930,7930,7930,0
20250404,190500,251579670,7930,7930,7930,7930,0
20250404,190400,251579670,7930,7930,7930,7930,0
20250404,190300,251579670,7930,7930,7930,7930,0
20250404,190200,251579670,7930,7930,7930,7930,0
20250404,190100,251579670,7930,7930,7930,7930,0
20250404,190000,251579670,7930,7930,7930,7930,0
20250404,185900,251579670,7930,7930,7930,7930,0
20250404,185800,251579670,7930,7930,7930,7930,0
20250404,185700,251579670,7930,7930,7930,7930,1236
20250404,185600,251579670,7930,7930,7930,7930,0
20250404,185500,251579670,7930,7930,7930,7930,0
20250404,185400,251579670,7930,7930,7930,7930,0
20250404,185300,251579670,7930,7930,7930,7930,0
20250404,185200,251579670,7930,7930,7930,7930,0
20250404,185100,251579670,7930,7930,7930,7930,0
20250404,185000,251579670,7930,7930,7930,7930,0
20250404,184900,251579670,7930,7930,7930,7930,0
20250404,184800,251579670,7930,7930,7930,7930,0
20250404,184700,251579670,7930,7930,7930,7930,0
20250404,184600,251579670,7930,7930,7930,7930,0
20250404,184500,251579670,7930,7930,7930,7930,0
20250404,184400,251579670,7930,7930,7930,7930,0
20250404,184300,251579670,7930,7930,7930,7930,0
20250404,184200,251579670,7930,7930,7930,7930,0
20250404,184100,251579670,7930,7930,7930,7930,0
20250404,184000,251579670,7930,7930,7930,7930,0
20250404,183900,251579670,7930,7930,7930,7930,0
20250404,183800,251579670,7930,7930,7930,7930,0
20250404,183700,251579670,7930,7930,7930,7930,0
20250404,183600,251579670,7930,7930,7930,7930,0
20250404,183500,251579670,7930,7930,7930,7930,0
20250404,183400,251579670,7930,7930,7930,7930,0
20250404,183300,251579670,7930,7930,7930,7930,0
20250404,183200,251579670,7930,7930,7930,7930,0
20250404,183100,251579670,7930,7930,7930,7930,0
20250404,183000,251579670,7930,7930,7930,7930,0
20250404,182900,251579670,7930,7930,7930,7930,0
20250404,182800,251579670,7930,7930,7930,7930,0
20250404,182700,251579670,7930,7930,7930,7930,1236
20250404,182600,251579670,7930,7930,7930,7930,0
20250404,182500,251579670,7930,7930,7930,7930,0
20250404,182400,251579670,7930,7930,7930,7930,0
20250404,182300,251579670,7930,7930,7930,7930,0
20250404,182200,251579670,7930,7930,7930,7930,0
20250404,182100,251579670,7930,7930,7930,7930,0
20250404,182000,251579670,7930,7930,7930,7930,0
20250404,181900,251579670,7930,7930,7930,7930,0
20250404,181800,251579670,7930,7930,7930,7930,0
20250404,181700,251579670,7930,7930,7930,7930,0
20250404,181600,251579670,7930,7930,7930,7930,0
20250404,181500,251579670,7930,7930,7930,7930,0
20250404,181400,251579670,7930,7930,7930,7930,0
20250404,181300,251579670,7930,7930,7930,7930,0
20250404,181200,251579670,7930,7930,7930,7930,0
20250404,181100,251579670,7930,7930,7930,7930,0
20250404,181000,251579670,7930,7930,7930,7930,0
20250404,180900,251579670,7930,7930,7930,7930,0
20250404,180800,251579670,7930,7930,7930,7930,0
20250404,180700,251579670,7930,7930,7930,7930,0
20250404,180600,251579670,7930,7930,7930,7930,0
20250404,180500,251579670,7930,7930,7930,7930,0
20250404,180400,251579670,7930,7930,7930,7930,0
20250404,180300,251579670,7930,7930,7930,7930,0
20250404,180200,251579670,7930,7930,7930,7930,0
20250404,180100,251579670,7930,7930,7930,7930,0
20250404,180000,251579670,7930,7930,7930,7930,0
20250404,175900,251579670,7930,7930,7930,7930,0
20250404,175800,251579670,7930,7930,7930,7930,0
20250404,175700,251579670,7930,7930,7930,7930,1236
20250404,175600,251579670,7930,7930,7930,7930,0
20250404,175500,251579670,7930,7930,7930,7930,0
20250404,175400,251579670,7930,7930,7930,7930,0
20250404,175300,251579670,7930,7930,7930,7930,0
20250404,175200,251579670,7930,7930,7930,7930,0
20250404,175100,251579670,7930,7930,7930,7930,0
20250404,175000,251579670,7930,7930,7930,7930,0
20250404,174900,251579670,7930,7930,7930,7930,0
20250404,174800,251579670,7930,7930,7930,7930,0
20250404,174700,251579670,7930,7930,7930,7930,0
20250404,174600,251579670,7930,7930,7930,7930,0
20250404,174500,251579670,7930,7930,7930,7930,0
20250404,174400,251579670,7930,7930,7930,7930,0
20250404,174300,251579670,7930,7930,7930,7930,0
20250404,174200,251579670,7930,7930,7930,7930,0
20250404,174100,251579670,7930,7930,7930,7930,0
20250404,174000,251579670,7930,7930,7930,7930,0
20250404,173900,251579670,7930,7930,7930,7930,0
20250404,173800,251579670,7930,7930,7930,7930,0
20250404,173700,251579670,7930,7930,7930,7930,0
20250404,173600,251579670,7930,7930,7930,7930,0
20250404,173500,251579670,7930,7930,7930,7930,0
20250404,173400,251579670,7930,7930,7930,7930,0
20250404,173300,251579670,7930,7930,7930,7930,0
20250404,173200,251579670,7930,7930,7930,7930,0
20250404,173100,251579670,7930,7930,7930,7930,0
20250404,173000,251579670,7930,7930,7930,7930,0
20250404,172900,251579670,7930,7930,7930,7930,0
20250404,172800,251579670,7930,7930,7930,7930,0
20250404,172700,251579670,7930,7930,7930,7930,1236
20250404,172600,251579670,7930,7930,7930,7930,0
20250404,172500,251579670,7930,7930,7930,7930,0
20250404,172400,251579670,7930,7930,7930,7930,0
20250404,172300,251579670,7930,7930,7930,7930,0
20250404,172200,251579670,7930,7930,7930,7930,0
20250404,172100,251579670,7930,7930,7930,7930,0
20250404,172000,251579670,7930,7930,7930,7930,0
20250404,171900,251579670,7930,7930,7930,7930,0
20250404,171800,251579670,7930,7930,7930,7930,0
20250404,171700,251579670,7930,7930,7930,7930,0
20250404,171600,251579670,7930,7930,7930,7930,0
20250404,171500,251579670,7930,7930,7930,7930,0
20250404,171400,251579670,7930,7930,7930,7930,0
20250404,171300,251579670,7930,7930,7930,7930,0
20250404,171200,251579670,7930,7930,7930,7930,0
20250404,171100,251579670,7930,7930,7930,7930,0
20250404,171000,251579670,7930,7930,7930,7930,0
20250404,170900,251579670,7930,7930,7930,7930,0
20250404,170800,251579670,7930,7930,7930,7930,0
20250404,170700,251579670,7930,7930,7930,7930,0
20250404,170600,251579670,7930,7930,7930,7930,0
20250404,170500,251579670,7930,7930,7930,7930,0
20250404,170400,251579670,7930,7930,7930,7930,0
20250404,170300,251579670,7930,7930,7930,7930,0
20250404,170200,251579670,7930,7930,7930,7930,0
20250404,170100,251579670,7930,7930,7930,7930,0
20250404,170000,251579670,7930,7930,7930,7930,0
20250404,165900,251579670,7930,7930,7930,7930,0
20250404,165800,251579670,7930,7930,7930,7930,0
20250404,165700,251579670,7930,7930,7930,7930,1236
20250404,165600,251579670,7930,7930,7930,7930,0
20250404,165500,251579670,7930,7930,7930,7930,0
20250404,165400,251579670,7930,7930,7930,7930,0
20250404,165300,251579670,7930,7930,7930,7930,0
20250404,165200,251579670,7930,7930,7930,7930,0
20250404,165100,251579670,7930,7930,7930,7930,0
20250404,165000,251579670,7930,7930,7930,7930,0
20250404,164900,251579670,7930,7930,7930,7930,0
20250404,164800,251579670,7930,7930,7930,7930,0
20250404,164700,251579670,7930,7930,7930,7930,0
20250404,164600,251579670,7930,7930,7930,7930,0
20250404,164500,251579670,7930,7930,7930,7930,0
20250404,164400,251579670,7930,7930,7930,7930,0
20250404,164300,251579670,7930,7930,7930,7930,0
20250404,164200,251579670,7930,7930,7930,7930,0
20250404,164100,251579670,7930,7930,7930,7930,0
20250404,164000,251579670,7930,7930,7930,7930,0
20250404,163900,251579670,7930,7930,7930,7930,0
20250404,163800,251579670,7930,7930,7930,7930,0
20250404,163700,251579670,7930,7930,7930,7930,0
20250404,163600,251579670,7930,7930,7930,7930,0
20250404,163500,251579670,7930,7930,7930,7930,0
20250404,163400,251579670,7930,7930,7930,7930,0
20250404,163300,251579670,7930,7930,7930,7930,0
20250404,163200,251579670,7930,7930,7930,7930,0
20250404,163100,251579670,7930,7930,7930,7930,0
20250404,163000,251579670,7930,7930,7930,7930,0
20250404,162900,251579670,7930,7930,7930,7930,0
20250404,162800,251579670,7930,7930,7930,7930,0
20250404,162700,251579670,7930,7930,7930,7930,1236
20250404,162600,251579670,7930,7930,7930,7930,0
20250404,162500,251579670,7930,7930,7930,7930,0
20250404,162400,251579670,7930,7930,7930,7930,0
20250404,162300,251579670,7930,7930,7930,7930,0
20250404,162200,251579670,7930,7930,7930,7930,0
20250404,162100,251579670,7930,7930,7930,7930,0
20250404,162000,251579670,7930,7930,7930,7930,0
20250404,161900,251579670,7930,7930,7930,7930,0
20250404,161800,251579670,7930,7930,7930,7930,0
20250404,161700,251579670,7930,7930,7930,7930,0
20250404,161600,251579670,7930,7930,7930,7930,0
20250404,161500,251579670,7930,7930,7930,7930,0
20250404,161400,251579670,7930,7930,7930,7930,0
20250404,161300,251579670,7930,7930,7930,7930,0
20250404,161200,251579670,7930,7930,7930,7930,0
20250404,161100,251579670,7930,7930,7930,7930,0
20250404,161000,251579670,7930,7930,7930,7930,0
20250404,160900,251579670,7930,7930,7930,7930,0
20250404,160800,251579670,7930,7930,7930,7930,0
20250404,160700,251579670,7930,7930,7930,7930,0
20250404,160600,251579670,7930,7930,7930,7930,0
20250404,160500,251579670,7930,7930,7930,7930,0
20250404,160400,251579670,7930,7930,7930,7930,0
20250404,160300,251579670,7930,7930,7930,7930,0
20250404,160200,251579670,7930,7930,7930,7930,0
20250404,160100,251579670,7930,7930,7930,7930,0
20250404,160000,251579670,7930,7930,7930,7930,0
20250404,155900,251579670,7930,7930,7930,7930,0
20250404,155800,251579670,7930,7930,7930,7930,0
20250404,155700,251579670,7930,7930,7930,7930,1236
20250404,155600,251579670,7930,7930,7930,7930,0
20250404,155500,251579670,7930,7930,7930,7930,0
20250404,155400,251579670,7930,7930,7930,7930,0
20250404,155300,251579670,7930,7930,7930,7930,0
20250404,155200,251579670,7930,7930,7930,7930,0
20250404,155100,251579670,7930,7930,7930,7930,0
20250404,155000,251579670,7930,7930,7930,7930,0
20250404,154900,251579670,7930,7930,7930,7930,0
20250404,154800,251579670,7930,7930,7930,7930,0
20250404,154700,251579670,7930,7930,7930,7930,0
20250404,154600,251579670,7930,7930,7930,7930,0
20250404,154500,251579670,7930,7930,7930,7930,0
20250404,154400,251579670,7930,7930,7930,7930,0
20250404,154300,251579670,7930,7930,7930,7930,0
20250404,154200,251579670,7930,7930,7930,7930,0
20250404,154100,251579670,7930,7930,7930,7930,0
20250404,154000,251579670,7930,7930,7930,7930,0
20250404,153900,251579670,7930,7930,7930,7930,0
20250404,153800,251579670,7930,7930,7930,7930,0
20250404,153700,251579670,7930,7930,7930,7930,0
20250404,153600,251579670,7930,7930,7930,7930,0
20250404,153500,251579670,7930,7930,7930,7930,0
20250404,153400,251579670,7930,7930,7930,7930,0
20250404,153300,251579670,7930,7930,7930,7930,0
20250404,153200,251579670,7930,7930,7930,7930,0
20250404,153100,251579670,7930,7930,7930,7930,0
20250404,153000,251579670,7930,7930,7930,7930,1236
20250404,152900,241778190,7940,7940,7940,7940,0
20250404,152800,241778190,7940,7940,7940,7940,0
20250404,152700,241778190,7940,7940,7940,7940,0
20250404,152600,241778190,7940,7940,7940,7940,0
20250404,152500,241778190,7940,7940,7940,7940,0
20250404,152400,241778190,7940,7940,7940,7940,0
20250404,152300,241778190,7940,7940,7940,7940,0
20250404,152200,241778190,7940,7940,7940,7940,0
20250404,152100,241778190,7940,7940,7940,7940,0
20250404,152000,241778190,7940,7940,7940,7940,0
20250404,151900,241778190,7940,8060,8060,7940,282
20250404,151800,239535900,8060,8060,8060,8060,9
20250404,151700,239463360,8120,8120,8120,8120,3
20250404,151600,239439000,8030,8030,8030,8030,100
20250404,151500,238636000,8020,8030,8040,8020,150
20250404,151400,237431780,8030,8030,8030,8030,1
20250404,151300,237423750,8010,8010,8010,8010,0
20250404,151200,237423750,8010,8010,8010,8010,0
20250404,151100,237423750,8010,8010,8010,8010,0
20250404,151000,237423750,8010,8010,8010,8010,0
20250404,150900,237423750,8010,8010,8010,8010,46
20250404,150800,237055290,8010,8010,8010,8010,10
20250404,150700,236975190,8000,8000,8000,8000,0
20250404,150600,236975190,8000,8000,8000,8000,81
20250404,150500,236327190,7970,7970,7970,7970,50
20250404,150400,235928690,8000,8000,8000,8000,0
20250404,150300,235928690,8000,8000,8000,8000,0
20250404,150200,235928690,8000,8000,8000,8000,20
20250404,150100,235768690,8000,7990,8000,7990,34
20250404,150000,235496990,7990,7980,7990,7980,369
20250404,145900,232552100,7980,7980,7980,7980,0
20250404,145800,232552100,7980,7980,7980,7980,195
20250404,145700,230996000,7980,7980,7980,7980,219
20250404,145600,229248380,7960,7960,7960,7960,0
20250404,145500,229248380,7960,7960,7960,7960,186
20250404,145400,227767820,7960,7940,7960,7940,1143
20250404,145300,218678180,7940,7940,7940,7940,480
20250404,145200,214866980,7940,7940,7940,7940,0
20250404,145100,214866980,7940,7940,7940,7940,300
20250404,145000,212484980,7960,7960,7960,7960,0
20250404,144900,212484980,7960,7960,7960,7960,0
20250404,144800,212484980,7960,7960,7960,7960,0
20250404,144700,212484980,7960,7960,7960,7960,0
20250404,144600,212484980,7960,7960,7960,7960,3
20250404,144500,212461100,7960,7960,7960,7960,9
20250404,144400,212389460,7960,7960,7960,7960,1
20250404,144300,212381500,7960,7960,7960,7960,0
20250404,144200,212381500,7960,7960,7960,7960,5
20250404,144100,212341700,7960,7910,7960,7900,1091
20250404,144000,203695380,7930,7920,7930,7920,681
20250404,143900,198298130,7930,7930,7930,7930,0
20250404,143800,198298130,7930,7930,7930,7930,10
20250404,143700,198218830,7940,7940,7940,7940,32
20250404,143600,197964750,7940,7940,7940,7940,156
20250404,143500,196726110,7940,7940,7940,7940,0
20250404,143400,196726110,7940,7940,7940,7930,250
20250404,143300,194742490,7940,7940,7940,7940,30
20250404,143200,194504290,7940,7940,7940,7940,0
20250404,143100,194504290,7940,7940,7940,7940,0
20250404,143000,194504290,7940,7940,7940,7940,100
20250404,142900,193710290,7930,7930,7930,7930,0
20250404,142800,193710290,7930,7930,7930,7930,0
20250404,142700,193710290,7930,7930,7930,7930,50
20250404,142600,193313790,7930,7900,7930,7900,51
20250404,142500,192909390,7950,7950,7950,7950,0
20250404,142400,192909390,7950,7950,7950,7950,0
20250404,142300,192909390,7950,7950,7950,7950,0
20250404,142200,192909390,7950,7950,7950,7950,0
20250404,142100,192909390,7950,7950,7950,7950,0
20250404,142000,192909390,7950,7950,7950,7950,0
20250404,141900,192909390,7950,7950,7950,7950,0
20250404,141800,192909390,7950,7950,7950,7950,28
20250404,141700,192686790,7950,7950,7950,7950,6
20250404,141600,192639090,7900,7900,7900,7900,500
20250404,141500,188689090,7910,7910,7910,7910,0
20250404,141400,188689090,7910,7910,7910,7910,0
20250404,141300,188689090,7910,7910,7910,7910,0
20250404,141200,188689090,7910,7910,7910,7910,0
20250404,141100,188689090,7910,7910,7910,7910,0
20250404,141000,188689090,7910,7910,7910,7910,23
20250404,140900,188507160,7900,7900,7900,7900,445
20250404,140800,184991660,7890,7890,7890,7890,0
20250404,140700,184991660,7890,7890,7890,7890,0
20250404,140600,184991660,7890,7910,7910,7890,276
20250404,140500,182813820,7900,7910,7910,7900,2510
20250404,140400,162979620,7950,7950,7950,7950,0
20250404,140300,162979620,7950,7950,7950,7950,0
20250404,140200,162979620,7950,7950,7950,7950,0
20250404,140100,162979620,7950,7950,7950,7950,0
20250404,140000,162979620,7950,7950,7950,7950,0
20250404,135900,162979620,7950,7920,7950,7920,116
20250404,135800,162060630,7930,7930,7930,7930,0
20250404,135700,162060630,7930,7930,7930,7930,0
20250404,135600,162060630,7930,7930,7930,7930,0
20250404,135500,162060630,7930,7930,7930,7930,0
20250404,135400,162060630,7930,7930,7930,7930,0
20250404,135300,162060630,7930,7930,7930,7930,39
20250404,135200,161751360,7920,7920,7920,7920,0
20250404,135100,161751360,7920,7920,7920,7920,0
20250404,135000,161751360,7920,7920,7920,7920,0
20250404,134900,161751360,7920,7920,7920,7920,0
20250404,134800,161751360,7920,7920,7920,7920,0
20250404,134700,161751360,7920,7920,7920,7920,0
20250404,134600,161751360,7920,7920,7920,7920,0
20250404,134500,161751360,7920,7920,7920,7920,0
20250404,134400,161751360,7920,7920,7920,7920,0
20250404,134300,161751360,7920,7920,7920,7920,1
20250404,134200,161743440,7950,7950,7950,7950,10
20250404,134100,161663940,7940,7940,7940,7940,0
20250404,134000,161663940,7940,7930,7940,7930,192
20250404,133900,160141370,7920,7920,7920,7920,0
20250404,133800,160141370,7920,7920,7920,7920,0
20250404,133700,160141370,7920,7920,7920,7920,0
20250404,133600,160141370,7920,7920,7920,7920,260
20250404,133500,158082170,7930,7930,7930,7930,1
20250404,133400,158074240,7930,7930,7930,7930,0
20250404,133300,158074240,7930,7930,7930,7930,0
20250404,133200,158074240,7930,7930,7930,7930,0
20250404,133100,158074240,7930,7930,7930,7930,3
20250404,133000,158050450,7890,7890,7890,7890,0
20250404,132900,158050450,7890,7890,7890,7890,0
20250404,132800,158050450,7890,7890,7890,7890,4
20250404,132700,158018890,7890,7890,7890,7890,0
20250404,132600,158018890,7890,7890,7890,7890,1
20250404,132500,158011000,7890,7890,7890,7890,0
20250404,132400,158011000,7890,7890,7890,7890,0
20250404,132300,158011000,7890,7890,7890,7890,0
20250404,132200,158011000,7890,7890,7890,7890,0
20250404,132100,158011000,7890,7890,7890,7890,0
20250404,132000,158011000,7890,7890,7890,7890,0
20250404,131900,158011000,7890,7890,7890,7890,0
20250404,131800,158011000,7890,7890,7890,7890,0
20250404,131700,158011000,7890,7890,7890,7890,0
20250404,131600,158011000,7890,7890,7890,7890,2
20250404,131500,157995220,7890,7900,7900,7890,396
20250404,131400,154870680,7940,7940,7940,7940,0
20250404,131300,154870680,7940,7940,7940,7940,1
20250404,131200,154862740,7910,7910,7910,7910,172
20250404,131100,153502220,7900,7900,7900,7900,0
20250404,131000,153502220,7900,7900,7900,7900,93
20250404,130900,152767520,7890,7920,7920,7890,996
20250404,130800,144890245,7935,7935,7935,7935,2
20250404,130700,144874375,7935,7935,7935,7935,11
20250404,130600,144787090,7920,7920,7920,7920,34
20250404,130500,144517810,7935,7935,7935,7935,0
20250404,130400,144517810,7935,7935,7935,7935,0
20250404,130300,144517810,7935,7935,7935,7935,0
20250404,130200,144517810,7935,7935,7935,7935,3
20250404,130100,144494005,7920,7920,7920,7920,0
20250404,130000,144494005,7920,7920,7920,7920,200
20250404,125900,142910005,7920,7920,7920,7920,0
20250404,125800,142910005,7920,7920,7920,7920,0
20250404,125700,142910005,7920,7920,7920,7920,0
20250404,125600,142910005,7920,7930,7930,7920,109
20250404,125500,142045745,7940,7940,7940,7940,14
20250404,125400,141934585,7930,7930,7930,7930,0
20250404,125300,141934585,7930,7930,7930,7930,0
20250404,125200,141934585,7930,7930,7930,7930,0
20250404,125100,141934585,7930,7930,7930,7930,225
20250404,125000,140150335,7930,7930,7930,7930,0
20250404,124900,140150335,7930,7930,7930,7930,0
20250404,124800,140150335,7930,7930,7930,7930,0
20250404,124700,140150335,7930,7930,7930,7930,0
20250404,124600,140150335,7930,7930,7930,7930,0
20250404,124500,140150335,7930,7930,7930,7930,0
20250404,124400,140150335,7930,7930,7930,7930,44
20250404,124300,139801415,7940,7940,7940,7940,0
20250404,124200,139801415,7940,7960,7960,7940,14
20250404,124100,139690015,7960,7960,7960,7960,0
20250404,124000,139690015,7960,7960,7960,7960,0
20250404,123900,139690015,7960,7960,7960,7960,0
20250404,123800,139690015,7960,7960,7960,7960,0
20250404,123700,139690015,7960,7960,7960,7960,0
20250404,123600,139690015,7960,7960,7960,7960,2
20250404,123500,139674095,7920,7920,7920,7920,182
20250404,123400,138232655,7920,7920,7920,7920,0
20250404,123300,138232655,7920,7920,7920,7920,0
20250404,123200,138232655,7920,7920,7920,7920,0
20250404,123100,138232655,7920,7920,7920,7920,0
20250404,123000,138232655,7920,7920,7920,7920,0
20250404,122900,138232655,7920,7920,7940,7910,347
20250404,122800,135484075,7920,7920,7920,7920,0
20250404,122700,135484075,7920,7920,7920,7920,0
20250404,122600,135484075,7920,7920,7920,7920,0
20250404,122500,135484075,7920,7920,7920,7920,0
20250404,122400,135484075,7920,7920,7920,7920,0
20250404,122300,135484075,7920,7920,7920,7920,150
20250404,122200,134296075,7920,7920,7920,7920,0
20250404,122100,134296075,7920,7920,7920,7920,0
20250404,122000,134296075,7920,7920,7920,7920,2
20250404,121900,134280235,7920,7920,7920,7920,423
20250404,121800,130930075,7920,7920,7920,7920,0
20250404,121700,130930075,7920,7930,7930,7920,30
20250404,121600,130692275,7920,7930,7940,7920,135
20250404,121500,129621935,7940,7940,7940,7940,20
20250404,121400,129463135,7975,7975,7975,7975,0
20250404,121300,129463135,7975,7970,8010,7930,915
20250404,121200,122193510,8010,8010,8010,8010,0
20250404,121100,122193510,8010,8010,8010,8010,15
20250404,121000,122073360,8030,8030,8030,8030,0
20250404,120900,122073360,8030,8030,8030,8030,0
20250404,120800,122073360,8030,8030,8030,8030,0
20250404,120700,122073360,8030,8030,8030,8030,2
20250404,120600,122057300,7970,7970,7970,7970,68
20250404,120500,121515340,7960,7950,8030,7950,1374
20250404,120400,110582160,7960,7960,7960,7960,1
20250404,120300,110574200,7960,7960,7960,7960,0
20250404,120200,110574200,7960,7960,7960,7960,0
20250404,120100,110574200,7960,7960,7960,7960,33
20250404,120000,110311520,7960,7960,7960,7960,100
20250404,115900,109515520,7960,7960,7960,7960,0
20250404,115800,109515520,7960,7960,7960,7960,0
20250404,115700,109515520,7960,7970,7970,7950,103
20250404,115600,108696290,8030,8030,8030,8030,0
20250404,115500,108696290,8030,7970,8030,7970,9
20250404,115400,108624080,8030,8030,8030,8030,0
20250404,115300,108624080,8030,8030,8030,8030,0
20250404,115200,108624080,8030,8030,8030,8030,14
20250404,115100,108511660,8030,8030,8030,8030,0
20250404,115000,108511660,8030,8030,8030,8030,0
20250404,114900,108511660,8030,8030,8030,8030,0
20250404,114800,108511660,8030,8030,8030,8030,2
20250404,114700,108495600,8030,8030,8030,8030,0
20250404,114600,108495600,8030,8030,8030,8030,201
20250404,114500,106881570,8040,8040,8040,8040,0
20250404,114400,106881570,8040,8040,8040,8040,0
20250404,114300,106881570,8040,8040,8040,8040,14
20250404,114200,106769010,8090,8090,8090,8090,0
20250404,114100,106769010,8090,8090,8090,8090,7
20250404,114000,106712380,8100,8100,8100,8100,0
20250404,113900,106712380,8100,8100,8100,8100,324
20250404,113800,104087980,8120,8000,8120,8000,46
20250404,113700,103718610,7930,7930,7930,7930,0
20250404,113600,103718610,7930,7930,7930,7930,0
20250404,113500,103718610,7930,7930,7930,7930,0
20250404,113400,103718610,7930,7930,7930,7930,0
20250404,113300,103718610,7930,8010,8010,7930,31
20250404,113200,103470700,8000,8000,8000,8000,0
20250404,113100,103470700,8000,8000,8000,8000,0
20250404,113000,103470700,8000,8000,8000,7990,48
20250404,112900,103086730,8000,8000,8000,8000,370
20250404,112800,100126730,8010,8000,8010,8000,129
20250404,112700,99094720,8060,8060,8060,8060,2
20250404,112600,99078600,8010,8010,8010,8010,210
20250404,112500,97396500,8100,8100,8100,8100,0
20250404,112400,97396500,8100,8100,8100,8100,0
20250404,112300,97396500,8100,8100,8100,8100,0
20250404,112200,97396500,8100,8110,8110,7920,679
20250404,112100,91984630,8070,8070,8070,8070,0
20250404,112000,91984630,8070,8070,8070,8070,0
20250404,111900,91984630,8070,8190,8200,8070,221
20250404,111800,90195500,8200,8200,8200,8200,0
20250404,111700,90195500,8200,8200,8200,8200,0
20250404,111600,90195500,8200,8190,8200,8190,80
20250404,111500,89539690,8190,8190,8200,8190,26
20250404,111400,89326590,8200,8200,8200,8200,0
20250404,111300,89326590,8200,8120,8200,8120,6
20250404,111200,89277550,8100,8080,8100,8080,269
20250404,111100,87101220,8060,8060,8060,8060,0
20250404,111000,87101220,8060,8050,8080,8050,407
20250404,110900,83821600,8040,8030,8040,8030,336
20250404,110800,81122430,7970,7990,7990,7970,121
20250404,110700,80155660,7990,7990,7990,7990,0
20250404,110600,80155660,7990,7990,7990,7990,0
20250404,110500,80155660,7990,7990,7990,7990,0
20250404,110400,80155660,7990,8010,8010,7990,512
20250404,110300,76059640,8020,8020,8020,8020,509
20250404,110200,71977460,8040,8040,8040,8040,8
20250404,110100,71913140,8040,8040,8040,8040,0
20250404,110000,71913140,8040,8040,8040,8040,30
20250404,105900,71671940,8040,8040,8040,8040,0
20250404,105800,71671940,8040,8040,8040,8040,121
20250404,105700,70699100,8040,8040,8040,8040,1
20250404,105600,70691060,8030,8030,8030,8030,0
20250404,105500,70691060,8030,8030,8030,8030,0
20250404,105400,70691060,8030,8030,8030,8030,0
20250404,105300,70691060,8030,8030,8030,8030,16
20250404,105200,70562580,8030,8020,8030,8020,6
20250404,105100,70514440,8020,8020,8020,8020,0
20250404,105000,70514440,8020,8020,8020,8020,0
20250404,104900,70514440,8020,8020,8020,8020,0
20250404,104800,70514440,8020,8020,8020,8020,18
20250404,104700,70370080,8010,7980,8010,7980,165
20250404,104600,69050530,7980,7980,7980,7980,0
20250404,104500,69050530,7980,7980,7980,7980,0
20250404,104400,69050530,7980,7980,7980,7980,0
20250404,104300,69050530,7980,7980,7980,7980,0
20250404,104200,69050530,7980,7980,7990,7970,71
20250404,104100,68484280,7990,7990,7990,7990,2
20250404,104000,68468300,7990,7990,7990,7990,3
20250404,103900,68444330,7990,7990,7990,7990,0
20250404,103800,68444330,7990,7960,7990,7960,188
20250404,103700,66945780,7960,8000,8000,7960,575
20250404,103600,62357450,8020,8020,8020,8020,0
20250404,103500,62357450,8020,8020,8020,8020,0
20250404,103400,62357450,8020,8020,8020,8020,42
20250404,103300,62020610,8050,8050,8050,8050,6
20250404,103200,61972310,8050,8050,8050,8050,0
20250404,103100,61972310,8050,8020,8050,8020,30
20250404,103000,61731350,8050,8050,8050,8050,0
20250404,102900,61731350,8050,8050,8050,8050,10
20250404,102800,61650850,8050,8050,8050,8050,0
20250404,102700,61650850,8050,8050,8050,8050,0
20250404,102600,61650850,8050,8040,8050,8040,591
20250404,102500,56899200,8040,8040,8040,8040,0
20250404,102400,56899200,8040,8040,8040,8040,0
20250404,102300,56899200,8040,8040,8040,8040,0
20250404,102200,56899200,8040,8040,8040,8040,0
20250404,102100,56899200,8040,8040,8040,8040,0
20250404,102000,56899200,8040,8040,8040,8040,0
20250404,101900,56899200,8040,8040,8040,8040,0
20250404,101800,56899200,8040,8040,8040,8040,0
20250404,101700,56899200,8040,8040,8040,8040,0
20250404,101600,56899200,8040,8040,8040,8040,0
20250404,101500,56899200,8040,8040,8040,8040,0
20250404,101400,56899200,8040,8040,8040,8040,0
20250404,101300,56899200,8040,8040,8040,8040,0
20250404,101200,56899200,8040,8030,8040,8030,22
20250404,101100,56722530,8030,8030,8030,8030,101
20250404,101000,55911500,8030,8030,8030,8030,0
20250404,100900,55911500,8030,8030,8030,8030,5
20250404,100800,55871350,8030,8030,8030,8030,0
20250404,100700,55871350,8030,8020,8030,8020,14
20250404,100600,55759010,8020,8020,8020,8020,0
20250404,100500,55759010,8020,8020,8020,8020,100
20250404,100400,54957010,8030,8030,8030,8030,2
20250404,100300,54940950,8000,8000,8000,8000,10
20250404,100200,54860950,8040,8040,8040,8040,1
20250404,100100,54852910,8000,8000,8000,8000,0
20250404,100000,54852910,8000,8000,8000,8000,0
20250404,095900,54852910,8000,8000,8000,8000,50
20250404,095800,54452910,7990,7990,7990,7990,0
20250404,095700,54452910,7990,7990,7990,7990,0
20250404,095600,54452910,7990,8000,8000,7990,300
20250404,095500,52055900,7990,8010,8010,7990,600
20250404,095400,47261610,8060,8060,8060,8060,0
20250404,095300,47261610,8060,8060,8060,8060,3
20250404,095200,47237430,8050,8050,8050,8050,0
20250404,095100,47237430,8050,8050,8050,8050,0
20250404,095000,47237430,8050,8050,8050,8050,21
20250404,094900,47068380,8050,8040,8050,8040,520
20250404,094800,42886530,7990,8000,8000,7990,23
20250404,094700,42702750,7990,7990,7990,7990,0
20250404,094600,42702750,7990,7990,7990,7990,1
20250404,094500,42694760,8040,8040,8040,8040,0
20250404,094400,42694760,8040,8040,8040,8040,2
20250404,094300,42678680,8040,8040,8040,8040,0
20250404,094200,42678680,8040,8040,8040,8040,0
20250404,094100,42678680,8040,8040,8040,8040,3
20250404,094000,42654560,8040,8040,8040,8040,0
20250404,093900,42654560,8040,8040,8040,8040,0
20250404,093800,42654560,8040,8040,8040,8040,179
20250404,093700,41215400,8070,8070,8070,8070,0
20250404,093600,41215400,8070,8070,8070,8070,0
20250404,093500,41215400,8070,8070,8070,8070,0
20250404,093400,41215400,8070,8070,8070,8070,0
20250404,093300,41215400,8070,8070,8070,8070,2
20250404,093200,41199260,7960,7960,7960,7960,0
20250404,093100,41199260,7960,7960,7960,7960,0
20250404,093000,41199260,7960,7940,7960,7940,244
20250404,092900,39260860,7940,7910,7940,7910,580
20250404,092800,34670210,7910,7910,7910,7910,0
20250404,092700,34670210,7910,7910,7910,7910,96
20250404,092600,33910850,7870,7870,7870,7870,22
20250404,092500,33737710,7870,7870,7870,7870,11
20250404,092400,33651140,7870,7870,7870,7870,12
20250404,092300,33556700,7910,7910,7910,7910,2
20250404,092200,33540880,7870,7900,7900,7870,171
20250404,092100,32193320,7940,7940,7940,7940,10
20250404,092000,32113920,7940,7940,7940,7940,1
20250404,091900,32105980,7940,7940,7940,7940,0
20250404,091800,32105980,7940,7900,7940,7900,302
20250404,091700,29720100,7900,7900,7900,7900,0
20250404,091600,29720100,7900,7900,7900,7900,0
20250404,091500,29720100,7900,7900,7900,7900,1000
20250404,091400,21820100,7880,7870,7880,7870,203
20250404,091300,20220590,7860,7850,7860,7850,528
20250404,091200,16073330,7840,7850,7850,7840,442
20250404,091100,12603680,7860,7860,7860,7860,60
20250404,091000,12132080,7860,7870,7870,7860,329
20250404,090900,9544360,7870,7870,7870,7870,150
20250404,090800,8363860,7860,7900,7900,7860,194
20250404,090700,6831460,7920,7910,7920,7910,160
20250404,090600,5565160,7920,7930,7930,7920,612
20250404,090500,714870,7930,7940,7940,7930,13
20250404,090400,611700,7940,7950,7950,7940,53
20250404,090300,190780,7990,7980,7990,7940,7
20250404,090200,134910,7930,8030,8030,7930,17
20250404,090100,0,8040,8040,8040,8040,0
20250404,090000,0,8040,8040,8040,8040,0