KissMeData/066310/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,192700,460974730,7420,7420,7420,7420,1743
20250407,192600,460974730,7420,7420,7420,7420,0
20250407,192500,460974730,7420,7420,7420,7420,0
20250407,192400,460974730,7420,7420,7420,7420,0
20250407,192300,460974730,7420,7420,7420,7420,0
20250407,192200,460974730,7420,7420,7420,7420,0
20250407,192100,460974730,7420,7420,7420,7420,0
20250407,192000,460974730,7420,7420,7420,7420,0
20250407,191900,460974730,7420,7420,7420,7420,0
20250407,191800,460974730,7420,7420,7420,7420,0
20250407,191700,460974730,7420,7420,7420,7420,0
20250407,191600,460974730,7420,7420,7420,7420,0
20250407,191500,460974730,7420,7420,7420,7420,0
20250407,191400,460974730,7420,7420,7420,7420,0
20250407,191300,460974730,7420,7420,7420,7420,0
20250407,191200,460974730,7420,7420,7420,7420,0
20250407,191100,460974730,7420,7420,7420,7420,0
20250407,191000,460974730,7420,7420,7420,7420,0
20250407,190900,460974730,7420,7420,7420,7420,0
20250407,190800,460974730,7420,7420,7420,7420,0
20250407,190700,460974730,7420,7420,7420,7420,0
20250407,190600,460974730,7420,7420,7420,7420,0
20250407,190500,460974730,7420,7420,7420,7420,0
20250407,190400,460974730,7420,7420,7420,7420,0
20250407,190300,460974730,7420,7420,7420,7420,0
20250407,190200,460974730,7420,7420,7420,7420,0
20250407,190100,460974730,7420,7420,7420,7420,0
20250407,190000,460974730,7420,7420,7420,7420,0
20250407,185900,460974730,7420,7420,7420,7420,0
20250407,185800,460974730,7420,7420,7420,7420,0
20250407,185700,460974730,7420,7420,7420,7420,1743
20250407,185600,460974730,7420,7420,7420,7420,0
20250407,185500,460974730,7420,7420,7420,7420,0
20250407,185400,460974730,7420,7420,7420,7420,0
20250407,185300,460974730,7420,7420,7420,7420,0
20250407,185200,460974730,7420,7420,7420,7420,0
20250407,185100,460974730,7420,7420,7420,7420,0
20250407,185000,460974730,7420,7420,7420,7420,0
20250407,184900,460974730,7420,7420,7420,7420,0
20250407,184800,460974730,7420,7420,7420,7420,0
20250407,184700,460974730,7420,7420,7420,7420,0
20250407,184600,460974730,7420,7420,7420,7420,0
20250407,184500,460974730,7420,7420,7420,7420,0
20250407,184400,460974730,7420,7420,7420,7420,0
20250407,184300,460974730,7420,7420,7420,7420,0
20250407,184200,460974730,7420,7420,7420,7420,0
20250407,184100,460974730,7420,7420,7420,7420,0
20250407,184000,460974730,7420,7420,7420,7420,0
20250407,183900,460974730,7420,7420,7420,7420,0
20250407,183800,460974730,7420,7420,7420,7420,0
20250407,183700,460974730,7420,7420,7420,7420,0
20250407,183600,460974730,7420,7420,7420,7420,0
20250407,183500,460974730,7420,7420,7420,7420,0
20250407,183400,460974730,7420,7420,7420,7420,0
20250407,183300,460974730,7420,7420,7420,7420,0
20250407,183200,460974730,7420,7420,7420,7420,0
20250407,183100,460974730,7420,7420,7420,7420,0
20250407,183000,460974730,7420,7420,7420,7420,0
20250407,182900,460974730,7420,7420,7420,7420,0
20250407,182800,460974730,7420,7420,7420,7420,0
20250407,182700,460974730,7420,7420,7420,7420,1743
20250407,182600,460974730,7420,7420,7420,7420,0
20250407,182500,460974730,7420,7420,7420,7420,0
20250407,182400,460974730,7420,7420,7420,7420,0
20250407,182300,460974730,7420,7420,7420,7420,0
20250407,182200,460974730,7420,7420,7420,7420,0
20250407,182100,460974730,7420,7420,7420,7420,0
20250407,182000,460974730,7420,7420,7420,7420,0
20250407,181900,460974730,7420,7420,7420,7420,0
20250407,181800,460974730,7420,7420,7420,7420,0
20250407,181700,460974730,7420,7420,7420,7420,0
20250407,181600,460974730,7420,7420,7420,7420,0
20250407,181500,460974730,7420,7420,7420,7420,0
20250407,181400,460974730,7420,7420,7420,7420,0
20250407,181300,460974730,7420,7420,7420,7420,0
20250407,181200,460974730,7420,7420,7420,7420,0
20250407,181100,460974730,7420,7420,7420,7420,0
20250407,181000,460974730,7420,7420,7420,7420,0
20250407,180900,460974730,7420,7420,7420,7420,0
20250407,180800,460974730,7420,7420,7420,7420,0
20250407,180700,460974730,7420,7420,7420,7420,0
20250407,180600,460974730,7420,7420,7420,7420,0
20250407,180500,460974730,7420,7420,7420,7420,0
20250407,180400,460974730,7420,7420,7420,7420,0
20250407,180300,460974730,7420,7420,7420,7420,0
20250407,180200,460974730,7420,7420,7420,7420,0
20250407,180100,460974730,7420,7420,7420,7420,0
20250407,180000,460974730,7420,7420,7420,7420,0
20250407,175900,460974730,7420,7420,7420,7420,0
20250407,175800,460974730,7420,7420,7420,7420,0
20250407,175700,460974730,7420,7420,7420,7420,1743
20250407,175600,460974730,7420,7420,7420,7420,0
20250407,175500,460974730,7420,7420,7420,7420,0
20250407,175400,460974730,7420,7420,7420,7420,0
20250407,175300,460974730,7420,7420,7420,7420,0
20250407,175200,460974730,7420,7420,7420,7420,0
20250407,175100,460974730,7420,7420,7420,7420,0
20250407,175000,460974730,7420,7420,7420,7420,0
20250407,174900,460974730,7420,7420,7420,7420,0
20250407,174800,460974730,7420,7420,7420,7420,0
20250407,174700,460974730,7420,7420,7420,7420,0
20250407,174600,460974730,7420,7420,7420,7420,0
20250407,174500,460974730,7420,7420,7420,7420,0
20250407,174400,460974730,7420,7420,7420,7420,0
20250407,174300,460974730,7420,7420,7420,7420,0
20250407,174200,460974730,7420,7420,7420,7420,0
20250407,174100,460974730,7420,7420,7420,7420,0
20250407,174000,460974730,7420,7420,7420,7420,0
20250407,173900,460974730,7420,7420,7420,7420,0
20250407,173800,460974730,7420,7420,7420,7420,0
20250407,173700,460974730,7420,7420,7420,7420,0
20250407,173600,460974730,7420,7420,7420,7420,0
20250407,173500,460974730,7420,7420,7420,7420,0
20250407,173400,460974730,7420,7420,7420,7420,0
20250407,173300,460974730,7420,7420,7420,7420,0
20250407,173200,460974730,7420,7420,7420,7420,0
20250407,173100,460974730,7420,7420,7420,7420,0
20250407,173000,460974730,7420,7420,7420,7420,0
20250407,172900,460974730,7420,7420,7420,7420,0
20250407,172800,460974730,7420,7420,7420,7420,0
20250407,172700,460974730,7420,7420,7420,7420,1743
20250407,172600,460974730,7420,7420,7420,7420,0
20250407,172500,460974730,7420,7420,7420,7420,0
20250407,172400,460974730,7420,7420,7420,7420,0
20250407,172300,460974730,7420,7420,7420,7420,0
20250407,172200,460974730,7420,7420,7420,7420,0
20250407,172100,460974730,7420,7420,7420,7420,0
20250407,172000,460974730,7420,7420,7420,7420,0
20250407,171900,460974730,7420,7420,7420,7420,0
20250407,171800,460974730,7420,7420,7420,7420,0
20250407,171700,460974730,7420,7420,7420,7420,0
20250407,171600,460974730,7420,7420,7420,7420,0
20250407,171500,460974730,7420,7420,7420,7420,0
20250407,171400,460974730,7420,7420,7420,7420,0
20250407,171300,460974730,7420,7420,7420,7420,0
20250407,171200,460974730,7420,7420,7420,7420,0
20250407,171100,460974730,7420,7420,7420,7420,0
20250407,171000,460974730,7420,7420,7420,7420,0
20250407,170900,460974730,7420,7420,7420,7420,0
20250407,170800,460974730,7420,7420,7420,7420,0
20250407,170700,460974730,7420,7420,7420,7420,0
20250407,170600,460974730,7420,7420,7420,7420,0
20250407,170500,460974730,7420,7420,7420,7420,0
20250407,170400,460974730,7420,7420,7420,7420,0
20250407,170300,460974730,7420,7420,7420,7420,0
20250407,170200,460974730,7420,7420,7420,7420,0
20250407,170100,460974730,7420,7420,7420,7420,0
20250407,170000,460974730,7420,7420,7420,7420,0
20250407,165900,460974730,7420,7420,7420,7420,0
20250407,165800,460974730,7420,7420,7420,7420,0
20250407,165700,460974730,7420,7420,7420,7420,1743
20250407,165600,460974730,7420,7420,7420,7420,0
20250407,165500,460974730,7420,7420,7420,7420,0
20250407,165400,460974730,7420,7420,7420,7420,0
20250407,165300,460974730,7420,7420,7420,7420,0
20250407,165200,460974730,7420,7420,7420,7420,0
20250407,165100,460974730,7420,7420,7420,7420,0
20250407,165000,460974730,7420,7420,7420,7420,0
20250407,164900,460974730,7420,7420,7420,7420,0
20250407,164800,460974730,7420,7420,7420,7420,0
20250407,164700,460974730,7420,7420,7420,7420,0
20250407,164600,460974730,7420,7420,7420,7420,0
20250407,164500,460974730,7420,7420,7420,7420,0
20250407,164400,460974730,7420,7420,7420,7420,0
20250407,164300,460974730,7420,7420,7420,7420,0
20250407,164200,460974730,7420,7420,7420,7420,0
20250407,164100,460974730,7420,7420,7420,7420,0
20250407,164000,460974730,7420,7420,7420,7420,0
20250407,163900,460974730,7420,7420,7420,7420,0
20250407,163800,460974730,7420,7420,7420,7420,0
20250407,163700,460974730,7420,7420,7420,7420,0
20250407,163600,460974730,7420,7420,7420,7420,0
20250407,163500,460974730,7420,7420,7420,7420,0
20250407,163400,460974730,7420,7420,7420,7420,0
20250407,163300,460974730,7420,7420,7420,7420,0
20250407,163200,460974730,7420,7420,7420,7420,0
20250407,163100,460974730,7420,7420,7420,7420,0
20250407,163000,460974730,7420,7420,7420,7420,0
20250407,162900,460974730,7420,7420,7420,7420,0
20250407,162800,460974730,7420,7420,7420,7420,0
20250407,162700,460974730,7420,7420,7420,7420,1743
20250407,162600,460974730,7420,7420,7420,7420,0
20250407,162500,460974730,7420,7420,7420,7420,0
20250407,162400,460974730,7420,7420,7420,7420,0
20250407,162300,460974730,7420,7420,7420,7420,0
20250407,162200,460974730,7420,7420,7420,7420,0
20250407,162100,460974730,7420,7420,7420,7420,0
20250407,162000,460974730,7420,7420,7420,7420,0
20250407,161900,460974730,7420,7420,7420,7420,0
20250407,161800,460974730,7420,7420,7420,7420,0
20250407,161700,460974730,7420,7420,7420,7420,0
20250407,161600,460974730,7420,7420,7420,7420,0
20250407,161500,460974730,7420,7420,7420,7420,0
20250407,161400,460974730,7420,7420,7420,7420,0
20250407,161300,460974730,7420,7420,7420,7420,0
20250407,161200,460974730,7420,7420,7420,7420,0
20250407,161100,460974730,7420,7420,7420,7420,0
20250407,161000,460974730,7420,7420,7420,7420,0
20250407,160900,460974730,7420,7420,7420,7420,0
20250407,160800,460974730,7420,7420,7420,7420,0
20250407,160700,460974730,7420,7420,7420,7420,0
20250407,160600,460974730,7420,7420,7420,7420,0
20250407,160500,460974730,7420,7420,7420,7420,0
20250407,160400,460974730,7420,7420,7420,7420,0
20250407,160300,460974730,7420,7420,7420,7420,0
20250407,160200,460974730,7420,7420,7420,7420,0
20250407,160100,460974730,7420,7420,7420,7420,0
20250407,160000,460974730,7420,7420,7420,7420,0
20250407,155900,460974730,7420,7420,7420,7420,0
20250407,155800,460974730,7420,7420,7420,7420,0
20250407,155700,460974730,7420,7420,7420,7420,1743
20250407,155600,460974730,7420,7420,7420,7420,0
20250407,155500,460974730,7420,7420,7420,7420,0
20250407,155400,460974730,7420,7420,7420,7420,0
20250407,155300,460974730,7420,7420,7420,7420,0
20250407,155200,460974730,7420,7420,7420,7420,0
20250407,155100,460974730,7420,7420,7420,7420,0
20250407,155000,460974730,7420,7420,7420,7420,0
20250407,154900,460974730,7420,7420,7420,7420,0
20250407,154800,460974730,7420,7420,7420,7420,0
20250407,154700,460974730,7420,7420,7420,7420,0
20250407,154600,460974730,7420,7420,7420,7420,0
20250407,154500,460974730,7420,7420,7420,7420,0
20250407,154400,460974730,7420,7420,7420,7420,0
20250407,154300,460974730,7420,7420,7420,7420,0
20250407,154200,460974730,7420,7420,7420,7420,0
20250407,154100,460974730,7420,7420,7420,7420,0
20250407,154000,460974730,7420,7420,7420,7420,0
20250407,153900,460974730,7420,7420,7420,7420,0
20250407,153800,460974730,7420,7420,7420,7420,0
20250407,153700,460974730,7420,7420,7420,7420,0
20250407,153600,460974730,7420,7420,7420,7420,0
20250407,153500,460974730,7420,7420,7420,7420,0
20250407,153400,460974730,7420,7420,7420,7420,0
20250407,153300,460974730,7420,7420,7420,7420,0
20250407,153200,460974730,7420,7420,7420,7420,0
20250407,153100,460974730,7420,7420,7420,7420,0
20250407,153000,460974730,7420,7420,7420,7420,1743
20250407,152900,448041670,7410,7410,7410,7410,0
20250407,152800,448041670,7410,7410,7410,7410,0
20250407,152700,448041670,7410,7410,7410,7410,0
20250407,152600,448041670,7410,7410,7410,7410,0
20250407,152500,448041670,7410,7410,7410,7410,0
20250407,152400,448041670,7410,7410,7410,7410,0
20250407,152300,448041670,7410,7410,7410,7410,0
20250407,152200,448041670,7410,7410,7410,7410,0
20250407,152100,448041670,7410,7410,7410,7410,0
20250407,152000,448041670,7410,7410,7410,7410,0
20250407,151900,448041670,7410,7410,7410,7410,216
20250407,151800,446441110,7410,7410,7410,7410,10
20250407,151700,446367010,7410,7420,7420,7400,274
20250407,151600,444337330,7400,7410,7410,7400,522
20250407,151500,440474310,7410,7420,7420,7410,851
20250407,151400,434167890,7420,7420,7420,7420,694
20250407,151300,429018410,7420,7430,7430,7420,109
20250407,151200,428209580,7420,7420,7420,7420,385
20250407,151100,425352880,7420,7430,7430,7420,1053
20250407,151000,417538560,7430,7420,7430,7420,143
20250407,150900,416477470,7430,7430,7430,7430,94
20250407,150800,415779050,7430,7420,7430,7420,261
20250407,150700,413842030,7420,7420,7420,7420,25
20250407,150600,413656530,7430,7430,7460,7430,118
20250407,150500,412779760,7460,7460,7460,7460,0
20250407,150400,412779760,7460,7460,7460,7460,0
20250407,150300,412779760,7460,7460,7460,7460,156
20250407,150200,411616000,7460,7450,7460,7450,550
20250407,150100,407513880,7460,7460,7460,7460,0
20250407,150000,407513880,7460,7460,7460,7460,0
20250407,145900,407513880,7460,7460,7460,7460,0
20250407,145800,407513880,7460,7460,7460,7460,0
20250407,145700,407513880,7460,7460,7460,7460,0
20250407,145600,407513880,7460,7440,7460,7440,228
20250407,145500,405813500,7460,7460,7460,7460,4
20250407,145400,405783660,7460,7460,7460,7460,9
20250407,145300,405716520,7460,7460,7460,7460,500
20250407,145200,401986520,7460,7460,7460,7460,20
20250407,145100,401837320,7470,7440,7470,7440,32
20250407,145000,401598780,7460,7450,7460,7450,34
20250407,144900,401345240,7470,7460,7470,7460,10
20250407,144800,401270620,7460,7460,7460,7460,13
20250407,144700,401173640,7440,7440,7470,7440,115
20250407,144600,400316820,7440,7440,7440,7440,56
20250407,144500,399900180,7440,7440,7440,7410,1113
20250407,144400,391619570,7450,7450,7450,7450,200
20250407,144300,390129570,7450,7450,7450,7450,1262
20250407,144200,380727670,7460,7470,7470,7460,751
20250407,144100,375119760,7510,7510,7510,7510,2
20250407,144000,375104740,7510,7470,7510,7470,1089
20250407,143900,366966350,7520,7520,7520,7520,0
20250407,143800,366966350,7520,7470,7520,7470,1092
20250407,143700,358805930,7500,7490,7500,7490,123
20250407,143600,357884570,7470,7470,7470,7470,11
20250407,143500,357802400,7470,7470,7470,7470,0
20250407,143400,357802400,7470,7470,7470,7470,0
20250407,143300,357802400,7470,7480,7480,7470,2550
20250407,143200,338751920,7480,7490,7490,7480,100
20250407,143100,338003000,7490,7505,7505,7490,1000
20250407,143000,330512940,7520,7540,7540,7520,106
20250407,142900,329713800,7490,7490,7490,7490,100
20250407,142800,328964800,7540,7540,7540,7540,0
20250407,142700,328964800,7540,7540,7540,7540,0
20250407,142600,328964800,7540,7540,7540,7540,0
20250407,142500,328964800,7540,7540,7540,7540,0
20250407,142400,328964800,7540,7540,7540,7540,0
20250407,142300,328964800,7540,7540,7540,7540,0
20250407,142200,328964800,7540,7540,7540,7540,0
20250407,142100,328964800,7540,7540,7540,7540,0
20250407,142000,328964800,7540,7490,7540,7490,198
20250407,141900,327472525,7540,7520,7540,7520,274
20250407,141800,325408885,7480,7520,7520,7480,669
20250407,141700,320402005,7520,7520,7520,7520,0
20250407,141600,320402005,7520,7520,7520,7520,0
20250407,141500,320402005,7520,7520,7520,7520,0
20250407,141400,320402005,7520,7520,7520,7520,0
20250407,141300,320402005,7520,7520,7520,7520,0
20250407,141200,320402005,7520,7520,7520,7520,0
20250407,141100,320402005,7520,7520,7520,7520,0
20250407,141000,320402005,7520,7520,7520,7520,0
20250407,140900,320402005,7520,7520,7520,7520,0
20250407,140800,320402005,7520,7520,7520,7520,0
20250407,140700,320402005,7520,7480,7520,7480,409
20250407,140600,317342325,7480,7480,7480,7480,200
20250407,140500,315846325,7480,7480,7480,7480,0
20250407,140400,315846325,7480,7480,7480,7480,0
20250407,140300,315846325,7480,7480,7480,7480,0
20250407,140200,315846325,7480,7480,7480,7480,0
20250407,140100,315846325,7480,7480,7480,7480,100
20250407,140000,315098325,7480,7480,7480,7480,0
20250407,135900,315098325,7480,7500,7520,7480,362
20250407,135800,312387265,7480,7480,7480,7480,0
20250407,135700,312387265,7480,7480,7480,7480,0
20250407,135600,312387265,7480,7480,7480,7480,0
20250407,135500,312387265,7480,7480,7480,7480,0
20250407,135400,312387265,7480,7480,7480,7480,0
20250407,135300,312387265,7480,7480,7480,7480,0
20250407,135200,312387265,7480,7480,7480,7480,0
20250407,135100,312387265,7480,7480,7480,7480,0
20250407,135000,312387265,7480,7480,7480,7480,100
20250407,134900,311639265,7480,7480,7480,7480,0
20250407,134800,311639265,7480,7480,7480,7480,0
20250407,134700,311639265,7480,7480,7480,7480,0
20250407,134600,311639265,7480,7480,7480,7480,10
20250407,134500,311564465,7530,7530,7530,7530,0
20250407,134400,311564465,7530,7530,7530,7530,0
20250407,134300,311564465,7530,7530,7530,7530,0
20250407,134200,311564465,7530,7470,7530,7470,149
20250407,134100,310447955,7500,7500,7500,7500,0
20250407,134000,310447955,7500,7500,7500,7470,695
20250407,133900,305236205,7500,7480,7500,7480,381
20250407,133800,302383805,7490,7490,7490,7490,27
20250407,133700,302181575,7490,7510,7510,7490,2943
20250407,133600,280097465,7530,7520,7530,7520,273
20250407,133500,278044415,7530,7530,7530,7530,0
20250407,133400,278044415,7530,7530,7530,7530,0
20250407,133300,278044415,7530,7530,7530,7530,1
20250407,133200,278036885,7530,7530,7530,7530,0
20250407,133100,278036885,7530,7530,7530,7530,153
20250407,133000,276884795,7580,7580,7580,7580,0
20250407,132900,276884795,7580,7580,7580,7580,0
20250407,132800,276884795,7580,7580,7580,7580,0
20250407,132700,276884795,7580,7580,7580,7580,0
20250407,132600,276884795,7580,7580,7580,7580,0
20250407,132500,276884795,7580,7530,7580,7530,3
20250407,132400,276862105,7530,7530,7530,7530,0
20250407,132300,276862105,7530,7530,7530,7530,0
20250407,132200,276862105,7530,7530,7530,7530,0
20250407,132100,276862105,7530,7530,7530,7530,0
20250407,132000,276862105,7530,7530,7530,7530,0
20250407,131900,276862105,7530,7530,7530,7530,0
20250407,131800,276862105,7530,7530,7530,7530,0
20250407,131700,276862105,7530,7530,7530,7530,0
20250407,131600,276862105,7530,7530,7530,7530,0
20250407,131500,276862105,7530,7530,7530,7530,0
20250407,131400,276862105,7530,7530,7530,7530,0
20250407,131300,276862105,7530,7540,7540,7530,42
20250407,131200,276545455,7540,7540,7540,7540,0
20250407,131100,276545455,7540,7540,7540,7540,0
20250407,131000,276545455,7540,7540,7540,7540,0
20250407,130900,276545455,7540,7540,7540,7540,0
20250407,130800,276545455,7540,7540,7540,7540,0
20250407,130700,276545455,7540,7540,7540,7540,131
20250407,130600,275557715,7540,7540,7540,7540,0
20250407,130500,275557715,7540,7540,7540,7540,45
20250407,130400,275218415,7540,7540,7540,7540,0
20250407,130300,275218415,7540,7540,7540,7540,1
20250407,130200,275210875,7590,7590,7590,7590,0
20250407,130100,275210875,7590,7590,7590,7590,0
20250407,130000,275210875,7590,7590,7590,7590,0
20250407,125900,275210875,7590,7590,7590,7590,0
20250407,125800,275210875,7590,7570,7590,7570,107
20250407,125700,274400705,7570,7570,7570,7570,5
20250407,125600,274362855,7570,7570,7570,7570,20
20250407,125500,274211455,7590,7590,7590,7590,0
20250407,125400,274211455,7590,7590,7590,7590,0
20250407,125300,274211455,7590,7570,7590,7570,177
20250407,125200,272871105,7540,7540,7540,7540,0
20250407,125100,272871105,7540,7540,7540,7540,0
20250407,125000,272871105,7540,7540,7540,7540,12
20250407,124900,272780625,7570,7540,7570,7540,261
20250407,124800,270807615,7560,7560,7560,7560,0
20250407,124700,270807615,7560,7560,7560,7560,0
20250407,124600,270807615,7560,7560,7560,7560,0
20250407,124500,270807615,7560,7560,7560,7560,0
20250407,124400,270807615,7560,7560,7560,7560,0
20250407,124300,270807615,7560,7560,7560,7560,0
20250407,124200,270807615,7560,7560,7560,7560,0
20250407,124100,270807615,7560,7520,7560,7520,156
20250407,124000,269633895,7520,7520,7520,7520,0
20250407,123900,269633895,7520,7520,7520,7520,0
20250407,123800,269633895,7520,7520,7520,7520,0
20250407,123700,269633895,7520,7520,7520,7520,0
20250407,123600,269633895,7520,7520,7520,7520,1
20250407,123500,269626375,7520,7520,7520,7520,0
20250407,123400,269626375,7520,7530,7530,7520,50
20250407,123300,269249995,7570,7570,7570,7570,0
20250407,123200,269249995,7570,7570,7570,7570,0
20250407,123100,269249995,7570,7570,7570,7570,0
20250407,123000,269249995,7570,7570,7570,7570,0
20250407,122900,269249995,7570,7570,7570,7570,0
20250407,122800,269249995,7570,7570,7570,7570,0
20250407,122700,269249995,7570,7570,7570,7570,7
20250407,122600,269197005,7560,7560,7560,7560,4
20250407,122500,269166765,7530,7530,7530,7530,0
20250407,122400,269166765,7530,7530,7530,7530,0
20250407,122300,269166765,7530,7530,7530,7530,150
20250407,122200,268037265,7540,7540,7540,7540,0
20250407,122100,268037265,7540,7540,7540,7540,268
20250407,122000,266016545,7560,7560,7560,7560,0
20250407,121900,266016545,7560,7560,7560,7560,1
20250407,121800,266008985,7540,7540,7540,7540,0
20250407,121700,266008985,7540,7540,7540,7540,0
20250407,121600,266008985,7540,7540,7540,7540,0
20250407,121500,266008985,7540,7540,7540,7540,0
20250407,121400,266008985,7540,7560,7560,7540,20
20250407,121300,265858105,7580,7580,7580,7580,0
20250407,121200,265858105,7580,7580,7580,7580,0
20250407,121100,265858105,7580,7580,7580,7580,0
20250407,121000,265858105,7580,7580,7580,7580,0
20250407,120900,265858105,7580,7580,7580,7580,0
20250407,120800,265858105,7580,7580,7580,7580,0
20250407,120700,265858105,7580,7580,7580,7580,0
20250407,120600,265858105,7580,7580,7580,7580,0
20250407,120500,265858105,7580,7580,7580,7580,0
20250407,120400,265858105,7580,7570,7580,7570,209
20250407,120300,264275935,7580,7580,7580,7580,0
20250407,120200,264275935,7580,7580,7580,7580,0
20250407,120100,264275935,7580,7550,7580,7520,305
20250407,120000,261976735,7540,7540,7540,7540,0
20250407,115900,261976735,7540,7540,7540,7540,0
20250407,115800,261976735,7540,7540,7540,7540,0
20250407,115700,261976735,7540,7540,7540,7540,0
20250407,115600,261976735,7540,7540,7540,7540,0
20250407,115500,261976735,7540,7540,7540,7540,1
20250407,115400,261969195,7580,7580,7580,7580,0
20250407,115300,261969195,7580,7570,7580,7570,207
20250407,115200,260402135,7570,7570,7570,7570,0
20250407,115100,260402135,7570,7570,7570,7570,0
20250407,115000,260402135,7570,7570,7570,7570,11
20250407,114900,260318865,7570,7570,7570,7570,18
20250407,114800,260182605,7570,7570,7570,7570,0
20250407,114700,260182605,7570,7570,7570,7570,7
20250407,114600,260129615,7550,7550,7550,7550,0
20250407,114500,260129615,7550,7550,7550,7550,0
20250407,114400,260129615,7550,7550,7550,7550,0
20250407,114300,260129615,7550,7550,7550,7550,0
20250407,114200,260129615,7550,7550,7550,7550,221
20250407,114100,258461065,7530,7530,7530,7530,0
20250407,114000,258461065,7530,7530,7530,7530,0
20250407,113900,258461065,7530,7550,7550,7530,46
20250407,113800,258114485,7570,7580,7580,7570,107
20250407,113700,257303495,7530,7540,7540,7530,124
20250407,113600,256369175,7540,7540,7540,7540,0
20250407,113500,256369175,7540,7540,7540,7540,0
20250407,113400,256369175,7540,7540,7540,7540,0
20250407,113300,256369175,7540,7540,7540,7540,0
20250407,113200,256369175,7540,7540,7540,7540,0
20250407,113100,256369175,7540,7540,7540,7540,10
20250407,113000,256293775,7540,7540,7540,7540,4
20250407,112900,256263615,7540,7540,7540,7540,0
20250407,112800,256263615,7540,7540,7540,7540,36
20250407,112700,255992175,7580,7580,7580,7580,0
20250407,112600,255992175,7580,7540,7580,7540,7
20250407,112500,255939235,7550,7550,7550,7550,0
20250407,112400,255939235,7550,7550,7550,7550,0
20250407,112300,255939235,7550,7550,7550,7550,7
20250407,112200,255886385,7580,7580,7580,7580,28
20250407,112100,255674145,7570,7570,7570,7570,10
20250407,112000,255598445,7570,7570,7570,7570,6
20250407,111900,255553025,7570,7570,7570,7570,50
20250407,111800,255174525,7580,7580,7580,7580,376
20250407,111700,252324445,7580,7580,7580,7580,0
20250407,111600,252324445,7580,7580,7580,7580,0
20250407,111500,252324445,7580,7540,7580,7540,575
20250407,111400,247988705,7565,7565,7565,7565,50
20250407,111300,247610455,7590,7590,7590,7590,509
20250407,111200,243747145,7590,7590,7590,7590,0
20250407,111100,243747145,7590,7540,7590,7520,657
20250407,111000,238798815,7550,7550,7550,7550,10
20250407,110900,238723315,7550,7550,7550,7550,62
20250407,110800,238255215,7550,7550,7550,7550,0
20250407,110700,238255215,7550,7550,7550,7550,10
20250407,110600,238179715,7550,7550,7550,7550,18
20250407,110500,238043815,7550,7550,7550,7550,10
20250407,110400,237968315,7550,7550,7550,7540,731
20250407,110300,232449295,7560,7560,7560,7560,3
20250407,110200,232426615,7590,7590,7590,7590,2
20250407,110100,232411435,7590,7580,7590,7580,5
20250407,110000,232373515,7580,7590,7590,7580,4
20250407,105900,232343175,7590,7590,7590,7590,13
20250407,105800,232244505,7590,7590,7590,7590,5
20250407,105700,232206555,7590,7590,7590,7590,0
20250407,105600,232206555,7590,7590,7590,7590,0
20250407,105500,232206555,7590,7590,7590,7590,1
20250407,105400,232198965,7550,7540,7550,7540,379
20250407,105300,229341085,7540,7510,7540,7510,95
20250407,105200,228627455,7530,7530,7530,7530,12
20250407,105100,228537095,7570,7570,7570,7570,0
20250407,105000,228537095,7570,7570,7570,7570,0
20250407,104900,228537095,7570,7570,7570,7570,0
20250407,104800,228537095,7570,7520,7570,7520,207
20250407,104700,226980105,7520,7580,7580,7520,64
20250407,104600,226496235,7520,7520,7520,7520,0
20250407,104500,226496235,7520,7580,7580,7520,109
20250407,104400,225676015,7580,7580,7580,7580,0
20250407,104300,225676015,7580,7590,7590,7580,15
20250407,104200,225562265,7590,7530,7590,7530,269
20250407,104100,223536215,7540,7540,7540,7540,327
20250407,104000,221070635,7610,7610,7610,7610,0
20250407,103900,221070635,7610,7610,7610,7610,5
20250407,103800,221032585,7610,7610,7610,7610,11
20250407,103700,220948875,7540,7540,7540,7540,0
20250407,103600,220948875,7540,7500,7540,7500,453
20250407,103500,217534175,7530,7530,7530,7530,0
20250407,103400,217534175,7530,7530,7530,7530,0
20250407,103300,217534175,7530,7530,7530,7530,0
20250407,103200,217534175,7530,7520,7530,7520,13
20250407,103100,217436305,7520,7500,7520,7500,113
20250407,103000,216587145,7520,7470,7520,7470,2
20250407,102900,216572155,7460,7460,7460,7460,0
20250407,102800,216572155,7460,7460,7460,7460,0
20250407,102700,216572155,7460,7470,7470,7460,400
20250407,102600,213588055,7520,7520,7530,7520,1274
20250407,102500,204007435,7470,7480,7480,7470,92
20250407,102400,203320145,7470,7480,7480,7470,63
20250407,102300,202849505,7480,7480,7480,7480,1
20250407,102200,202842025,7520,7520,7520,7520,0
20250407,102100,202842025,7520,7520,7520,7520,10
20250407,102000,202766825,7470,7470,7470,7470,0
20250407,101900,202766825,7470,7480,7480,7470,406
20250407,101800,199733705,7540,7540,7540,7540,0
20250407,101700,199733705,7540,7540,7540,7540,1
20250407,101600,199726165,7540,7540,7540,7540,1
20250407,101500,199718625,7480,7480,7480,7480,8
20250407,101400,199658785,7480,7480,7480,7480,200
20250407,101300,198162785,7480,7480,7480,7480,0
20250407,101200,198162785,7480,7480,7480,7480,300
20250407,101100,195918785,7480,7500,7500,7480,544
20250407,101000,191848765,7500,7480,7500,7470,16
20250407,100900,191729075,7480,7470,7480,7470,5
20250407,100800,191691705,7480,7480,7480,7480,0
20250407,100700,191691705,7480,7480,7480,7480,40
20250407,100600,191392505,7500,7500,7500,7500,0
20250407,100500,191392505,7500,7500,7500,7500,0
20250407,100400,191392505,7500,7500,7500,7500,0
20250407,100300,191392505,7500,7500,7510,7500,32
20250407,100200,191152405,7500,7500,7500,7500,10
20250407,100100,191077405,7540,7500,7540,7500,11
20250407,100000,190994865,7540,7540,7540,7540,25
20250407,095900,190806365,7540,7540,7540,7540,0
20250407,095800,190806365,7540,7540,7540,7540,3
20250407,095700,190783745,7450,7450,7450,7450,0
20250407,095600,190783745,7450,7450,7450,7450,20
20250407,095500,190634745,7500,7540,7540,7450,3185
20250407,095400,166738505,7550,7550,7550,7550,252
20250407,095300,164835905,7560,7560,7560,7560,0
20250407,095200,164835905,7560,7570,7570,7560,632
20250407,095100,160057785,7580,7570,7580,7560,600
20250407,095000,155517985,7570,7570,7570,7570,4
20250407,094900,155487705,7560,7570,7570,7560,500
20250407,094800,151703495,7560,7560,7560,7560,0
20250407,094700,151703495,7560,7580,7580,7550,522
20250407,094600,147754035,7590,7540,7590,7540,119
20250407,094500,146852355,7560,7530,7570,7530,217
20250407,094400,145213765,7530,7530,7530,7530,200
20250407,094300,143707765,7530,7570,7570,7530,32
20250407,094200,143465965,7550,7550,7550,7550,62
20250407,094100,142997865,7550,7590,7590,7550,669
20250407,094000,137922005,7590,7610,7610,7590,530
20250407,093900,133896845,7630,7600,7630,7600,480
20250407,093800,130248095,7630,7700,7700,7600,910
20250407,093700,123315335,7710,7710,7710,7710,1
20250407,093600,123307625,7640,7640,7640,7640,0
20250407,093500,123307625,7640,7640,7640,7640,0
20250407,093400,123307625,7640,7670,7720,7640,367
20250407,093300,120499085,7720,7710,7720,7710,26
20250407,093200,120298375,7720,7630,7720,7630,749
20250407,093100,114559075,7660,7660,7660,7660,0
20250407,093000,114559075,7660,7660,7670,7640,5893
20250407,092900,69472815,7740,7740,7740,7740,0
20250407,092800,69472815,7740,7740,7740,7740,0
20250407,092700,69472815,7740,7660,7740,7660,541
20250407,092600,65327075,7770,7700,7770,7700,721
20250407,092500,59769105,7700,7700,7700,7650,713
20250407,092400,54303855,7670,7670,7670,7670,0
20250407,092300,54303855,7670,7670,7670,7650,841
20250407,092200,47865495,7660,7660,7660,7660,0
20250407,092100,47865495,7660,7660,7660,7660,129
20250407,092000,46877355,7750,7750,7750,7750,0
20250407,091900,46877355,7750,7750,7750,7750,0
20250407,091800,46877355,7750,7700,7750,7650,2075
20250407,091700,30952505,7710,7710,7710,7710,0
20250407,091600,30952505,7710,7710,7710,7710,17
20250407,091500,30821435,7780,7840,7850,7780,419
20250407,091400,27555140,7850,7850,7850,7850,0
20250407,091300,27555140,7850,7660,7860,7660,257
20250407,091200,25580960,7660,7660,7660,7660,70
20250407,091100,25044760,7660,7630,7660,7620,623
20250407,091000,20296180,7630,7640,7870,7630,581
20250407,090900,15858240,7890,7890,7890,7890,0
20250407,090800,15858240,7890,7650,7890,7610,286
20250407,090700,13678980,8000,8000,8000,8000,0
20250407,090600,13678980,8000,8000,8000,8000,10
20250407,090500,13598980,8020,8020,8020,8020,21
20250407,090400,13430560,7620,8050,8050,7620,322
20250407,090300,10885560,8150,8150,8150,8150,0
20250407,090200,10885560,8150,8150,8150,8150,0
20250407,090100,10885560,8150,7760,8190,7700,311
20250407,090000,8489560,7870,7580,8200,7580,1112