KissMeData/109080/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,195500,729385935,9080,9080,9080,9080,1737
20250416,195400,729385935,9080,9080,9080,9080,0
20250416,195300,729385935,9080,9080,9080,9080,0
20250416,195200,729385935,9080,9080,9080,9080,0
20250416,195100,729385935,9080,9080,9080,9080,0
20250416,195000,729385935,9080,9080,9080,9080,0
20250416,194900,729385935,9080,9080,9080,9080,0
20250416,194800,729385935,9080,9080,9080,9080,0
20250416,194700,729385935,9080,9080,9080,9080,0
20250416,194600,729385935,9080,9080,9080,9080,0
20250416,194500,729385935,9080,9080,9080,9080,0
20250416,194400,729385935,9080,9080,9080,9080,0
20250416,194300,729385935,9080,9080,9080,9080,0
20250416,194200,729385935,9080,9080,9080,9080,0
20250416,194100,729385935,9080,9080,9080,9080,0
20250416,194000,729385935,9080,9080,9080,9080,0
20250416,193900,729385935,9080,9080,9080,9080,0
20250416,193800,729385935,9080,9080,9080,9080,0
20250416,193700,729385935,9080,9080,9080,9080,0
20250416,193600,729385935,9080,9080,9080,9080,0
20250416,193500,729385935,9080,9080,9080,9080,0
20250416,193400,729385935,9080,9080,9080,9080,0
20250416,193300,729385935,9080,9080,9080,9080,0
20250416,193200,729385935,9080,9080,9080,9080,0
20250416,193100,729385935,9080,9080,9080,9080,0
20250416,193000,729385935,9080,9080,9080,9080,0
20250416,192900,729385935,9080,9080,9080,9080,0
20250416,192800,729385935,9080,9080,9080,9080,0
20250416,192700,729385935,9080,9080,9080,9080,0
20250416,192600,729385935,9080,9080,9080,9080,0
20250416,192500,729385935,9080,9080,9080,9080,1737
20250416,192400,729385935,9080,9080,9080,9080,0
20250416,192300,729385935,9080,9080,9080,9080,0
20250416,192200,729385935,9080,9080,9080,9080,0
20250416,192100,729385935,9080,9080,9080,9080,0
20250416,192000,729385935,9080,9080,9080,9080,0
20250416,191900,729385935,9080,9080,9080,9080,0
20250416,191800,729385935,9080,9080,9080,9080,0
20250416,191700,729385935,9080,9080,9080,9080,0
20250416,191600,729385935,9080,9080,9080,9080,0
20250416,191500,729385935,9080,9080,9080,9080,0
20250416,191400,729385935,9080,9080,9080,9080,0
20250416,191300,729385935,9080,9080,9080,9080,0
20250416,191200,729385935,9080,9080,9080,9080,0
20250416,191100,729385935,9080,9080,9080,9080,0
20250416,191000,729385935,9080,9080,9080,9080,0
20250416,190900,729385935,9080,9080,9080,9080,0
20250416,190800,729385935,9080,9080,9080,9080,0
20250416,190700,729385935,9080,9080,9080,9080,0
20250416,190600,729385935,9080,9080,9080,9080,0
20250416,190500,729385935,9080,9080,9080,9080,0
20250416,190400,729385935,9080,9080,9080,9080,0
20250416,190300,729385935,9080,9080,9080,9080,0
20250416,190200,729385935,9080,9080,9080,9080,0
20250416,190100,729385935,9080,9080,9080,9080,0
20250416,190000,729385935,9080,9080,9080,9080,0
20250416,185900,729385935,9080,9080,9080,9080,0
20250416,185800,729385935,9080,9080,9080,9080,0
20250416,185700,729385935,9080,9080,9080,9080,0
20250416,185600,729385935,9080,9080,9080,9080,0
20250416,185500,729385935,9080,9080,9080,9080,1737
20250416,185400,729385935,9080,9080,9080,9080,0
20250416,185300,729385935,9080,9080,9080,9080,0
20250416,185200,729385935,9080,9080,9080,9080,0
20250416,185100,729385935,9080,9080,9080,9080,0
20250416,185000,729385935,9080,9080,9080,9080,0
20250416,184900,729385935,9080,9080,9080,9080,0
20250416,184800,729385935,9080,9080,9080,9080,0
20250416,184700,729385935,9080,9080,9080,9080,0
20250416,184600,729385935,9080,9080,9080,9080,0
20250416,184500,729385935,9080,9080,9080,9080,0
20250416,184400,729385935,9080,9080,9080,9080,0
20250416,184300,729385935,9080,9080,9080,9080,0
20250416,184200,729385935,9080,9080,9080,9080,0
20250416,184100,729385935,9080,9080,9080,9080,0
20250416,184000,729385935,9080,9080,9080,9080,0
20250416,183900,729385935,9080,9080,9080,9080,0
20250416,183800,729385935,9080,9080,9080,9080,0
20250416,183700,729385935,9080,9080,9080,9080,0
20250416,183600,729385935,9080,9080,9080,9080,0
20250416,183500,729385935,9080,9080,9080,9080,0
20250416,183400,729385935,9080,9080,9080,9080,0
20250416,183300,729385935,9080,9080,9080,9080,0
20250416,183200,729385935,9080,9080,9080,9080,0
20250416,183100,729385935,9080,9080,9080,9080,0
20250416,183000,729385935,9080,9080,9080,9080,0
20250416,182900,729385935,9080,9080,9080,9080,0
20250416,182800,729385935,9080,9080,9080,9080,0
20250416,182700,729385935,9080,9080,9080,9080,0
20250416,182600,729385935,9080,9080,9080,9080,0
20250416,182500,729385935,9080,9080,9080,9080,1737
20250416,182400,729385935,9080,9080,9080,9080,0
20250416,182300,729385935,9080,9080,9080,9080,0
20250416,182200,729385935,9080,9080,9080,9080,0
20250416,182100,729385935,9080,9080,9080,9080,0
20250416,182000,729385935,9080,9080,9080,9080,0
20250416,181900,729385935,9080,9080,9080,9080,0
20250416,181800,729385935,9080,9080,9080,9080,0
20250416,181700,729385935,9080,9080,9080,9080,0
20250416,181600,729385935,9080,9080,9080,9080,0
20250416,181500,729385935,9080,9080,9080,9080,0
20250416,181400,729385935,9080,9080,9080,9080,0
20250416,181300,729385935,9080,9080,9080,9080,0
20250416,181200,729385935,9080,9080,9080,9080,0
20250416,181100,729385935,9080,9080,9080,9080,0
20250416,181000,729385935,9080,9080,9080,9080,0
20250416,180900,729385935,9080,9080,9080,9080,0
20250416,180800,729385935,9080,9080,9080,9080,0
20250416,180700,729385935,9080,9080,9080,9080,0
20250416,180600,729385935,9080,9080,9080,9080,0
20250416,180500,729385935,9080,9080,9080,9080,0
20250416,180400,729385935,9080,9080,9080,9080,0
20250416,180300,729385935,9080,9080,9080,9080,0
20250416,180200,729385935,9080,9080,9080,9080,0
20250416,180100,729385935,9080,9080,9080,9080,0
20250416,180000,729385935,9080,9080,9080,9080,0
20250416,175900,729385935,9080,9080,9080,9080,0
20250416,175800,729385935,9080,9080,9080,9080,0
20250416,175700,729385935,9080,9080,9080,9080,0
20250416,175600,729385935,9080,9080,9080,9080,0
20250416,175500,729385935,9080,9080,9080,9080,1737
20250416,175400,729385935,9080,9080,9080,9080,0
20250416,175300,729385935,9080,9080,9080,9080,0
20250416,175200,729385935,9080,9080,9080,9080,0
20250416,175100,729385935,9080,9080,9080,9080,0
20250416,175000,729385935,9080,9080,9080,9080,0
20250416,174900,729385935,9080,9080,9080,9080,0
20250416,174800,729385935,9080,9080,9080,9080,0
20250416,174700,729385935,9080,9080,9080,9080,0
20250416,174600,729385935,9080,9080,9080,9080,0
20250416,174500,729385935,9080,9080,9080,9080,0
20250416,174400,729385935,9080,9080,9080,9080,0
20250416,174300,729385935,9080,9080,9080,9080,0
20250416,174200,729385935,9080,9080,9080,9080,0
20250416,174100,729385935,9080,9080,9080,9080,0
20250416,174000,729385935,9080,9080,9080,9080,0
20250416,173900,729385935,9080,9080,9080,9080,0
20250416,173800,729385935,9080,9080,9080,9080,0
20250416,173700,729385935,9080,9080,9080,9080,0
20250416,173600,729385935,9080,9080,9080,9080,0
20250416,173500,729385935,9080,9080,9080,9080,0
20250416,173400,729385935,9080,9080,9080,9080,0
20250416,173300,729385935,9080,9080,9080,9080,0
20250416,173200,729385935,9080,9080,9080,9080,0
20250416,173100,729385935,9080,9080,9080,9080,0
20250416,173000,729385935,9080,9080,9080,9080,0
20250416,172900,729385935,9080,9080,9080,9080,0
20250416,172800,729385935,9080,9080,9080,9080,0
20250416,172700,729385935,9080,9080,9080,9080,0
20250416,172600,729385935,9080,9080,9080,9080,0
20250416,172500,729385935,9080,9080,9080,9080,1737
20250416,172400,729385935,9080,9080,9080,9080,0
20250416,172300,729385935,9080,9080,9080,9080,0
20250416,172200,729385935,9080,9080,9080,9080,0
20250416,172100,729385935,9080,9080,9080,9080,0
20250416,172000,729385935,9080,9080,9080,9080,0
20250416,171900,729385935,9080,9080,9080,9080,0
20250416,171800,729385935,9080,9080,9080,9080,0
20250416,171700,729385935,9080,9080,9080,9080,0
20250416,171600,729385935,9080,9080,9080,9080,0
20250416,171500,729385935,9080,9080,9080,9080,0
20250416,171400,729385935,9080,9080,9080,9080,0
20250416,171300,729385935,9080,9080,9080,9080,0
20250416,171200,729385935,9080,9080,9080,9080,0
20250416,171100,729385935,9080,9080,9080,9080,0
20250416,171000,729385935,9080,9080,9080,9080,0
20250416,170900,729385935,9080,9080,9080,9080,0
20250416,170800,729385935,9080,9080,9080,9080,0
20250416,170700,729385935,9080,9080,9080,9080,0
20250416,170600,729385935,9080,9080,9080,9080,0
20250416,170500,729385935,9080,9080,9080,9080,0
20250416,170400,729385935,9080,9080,9080,9080,0
20250416,170300,729385935,9080,9080,9080,9080,0
20250416,170200,729385935,9080,9080,9080,9080,0
20250416,170100,729385935,9080,9080,9080,9080,0
20250416,170000,729385935,9080,9080,9080,9080,0
20250416,165900,729385935,9080,9080,9080,9080,0
20250416,165800,729385935,9080,9080,9080,9080,0
20250416,165700,729385935,9080,9080,9080,9080,0
20250416,165600,729385935,9080,9080,9080,9080,0
20250416,165500,729385935,9080,9080,9080,9080,1737
20250416,165400,729385935,9080,9080,9080,9080,0
20250416,165300,729385935,9080,9080,9080,9080,0
20250416,165200,729385935,9080,9080,9080,9080,0
20250416,165100,729385935,9080,9080,9080,9080,0
20250416,165000,729385935,9080,9080,9080,9080,0
20250416,164900,729385935,9080,9080,9080,9080,0
20250416,164800,729385935,9080,9080,9080,9080,0
20250416,164700,729385935,9080,9080,9080,9080,0
20250416,164600,729385935,9080,9080,9080,9080,0
20250416,164500,729385935,9080,9080,9080,9080,0
20250416,164400,729385935,9080,9080,9080,9080,0
20250416,164300,729385935,9080,9080,9080,9080,0
20250416,164200,729385935,9080,9080,9080,9080,0
20250416,164100,729385935,9080,9080,9080,9080,0
20250416,164000,729385935,9080,9080,9080,9080,0
20250416,163900,729385935,9080,9080,9080,9080,0
20250416,163800,729385935,9080,9080,9080,9080,0
20250416,163700,729385935,9080,9080,9080,9080,0
20250416,163600,729385935,9080,9080,9080,9080,0
20250416,163500,729385935,9080,9080,9080,9080,0
20250416,163400,729385935,9080,9080,9080,9080,0
20250416,163300,729385935,9080,9080,9080,9080,0
20250416,163200,729385935,9080,9080,9080,9080,0
20250416,163100,729385935,9080,9080,9080,9080,0
20250416,163000,729385935,9080,9080,9080,9080,0
20250416,162900,729385935,9080,9080,9080,9080,0
20250416,162800,729385935,9080,9080,9080,9080,0
20250416,162700,729385935,9080,9080,9080,9080,0
20250416,162600,729385935,9080,9080,9080,9080,0
20250416,162500,729385935,9080,9080,9080,9080,1737
20250416,162400,729385935,9080,9080,9080,9080,0
20250416,162300,729385935,9080,9080,9080,9080,0
20250416,162200,729385935,9080,9080,9080,9080,0
20250416,162100,729385935,9080,9080,9080,9080,0
20250416,162000,729385935,9080,9080,9080,9080,0
20250416,161900,729385935,9080,9080,9080,9080,0
20250416,161800,729385935,9080,9080,9080,9080,0
20250416,161700,729385935,9080,9080,9080,9080,0
20250416,161600,729385935,9080,9080,9080,9080,0
20250416,161500,729385935,9080,9080,9080,9080,0
20250416,161400,729385935,9080,9080,9080,9080,0
20250416,161300,729385935,9080,9080,9080,9080,0
20250416,161200,729385935,9080,9080,9080,9080,0
20250416,161100,729385935,9080,9080,9080,9080,0
20250416,161000,729385935,9080,9080,9080,9080,0
20250416,160900,729385935,9080,9080,9080,9080,0
20250416,160800,729385935,9080,9080,9080,9080,0
20250416,160700,729385935,9080,9080,9080,9080,0
20250416,160600,729385935,9080,9080,9080,9080,0
20250416,160500,729385935,9080,9080,9080,9080,0
20250416,160400,729385935,9080,9080,9080,9080,0
20250416,160300,729385935,9080,9080,9080,9080,0
20250416,160200,729385935,9080,9080,9080,9080,0
20250416,160100,729385935,9080,9080,9080,9080,0
20250416,160000,729385935,9080,9080,9080,9080,0
20250416,155900,729385935,9080,9080,9080,9080,0
20250416,155800,729385935,9080,9080,9080,9080,0
20250416,155700,729385935,9080,9080,9080,9080,0
20250416,155600,729385935,9080,9080,9080,9080,0
20250416,155500,729385935,9080,9080,9080,9080,1737
20250416,155400,729385935,9080,9080,9080,9080,0
20250416,155300,729385935,9080,9080,9080,9080,0
20250416,155200,729385935,9080,9080,9080,9080,0
20250416,155100,729385935,9080,9080,9080,9080,0
20250416,155000,729385935,9080,9080,9080,9080,0
20250416,154900,729385935,9080,9080,9080,9080,0
20250416,154800,729385935,9080,9080,9080,9080,0
20250416,154700,729385935,9080,9080,9080,9080,0
20250416,154600,729385935,9080,9080,9080,9080,0
20250416,154500,729385935,9080,9080,9080,9080,0
20250416,154400,729385935,9080,9080,9080,9080,0
20250416,154300,729385935,9080,9080,9080,9080,0
20250416,154200,729385935,9080,9080,9080,9080,0
20250416,154100,729385935,9080,9080,9080,9080,0
20250416,154000,729385935,9080,9080,9080,9080,0
20250416,153900,729385935,9080,9080,9080,9080,0
20250416,153800,729385935,9080,9080,9080,9080,0
20250416,153700,729385935,9080,9080,9080,9080,0
20250416,153600,729385935,9080,9080,9080,9080,0
20250416,153500,729385935,9080,9080,9080,9080,0
20250416,153400,729385935,9080,9080,9080,9080,0
20250416,153300,729385935,9080,9080,9080,9080,0
20250416,153200,729385935,9080,9080,9080,9080,0
20250416,153100,729385935,9080,9080,9080,9080,0
20250416,153000,729385935,9080,9080,9080,9080,1737
20250416,152900,713613975,9120,9120,9120,9120,0
20250416,152800,713613975,9120,9120,9120,9120,0
20250416,152700,713613975,9120,9120,9120,9120,0
20250416,152600,713613975,9120,9120,9120,9120,0
20250416,152500,713613975,9120,9120,9120,9120,0
20250416,152400,713613975,9120,9120,9120,9120,0
20250416,152300,713613975,9120,9120,9120,9120,0
20250416,152200,713613975,9120,9120,9120,9120,0
20250416,152100,713613975,9120,9120,9120,9120,0
20250416,152000,713613975,9120,9120,9120,9120,0
20250416,151900,713613975,9120,9120,9120,9120,104
20250416,151800,712665495,9140,9140,9145,9140,225
20250416,151700,710608390,9160,9140,9160,9140,64
20250416,151600,710023350,9140,9140,9140,9140,122
20250416,151500,708908270,9160,9140,9160,9120,449
20250416,151400,704807880,9120,9120,9120,9120,316
20250416,151300,701925960,9120,9120,9120,9120,166
20250416,151200,700412040,9120,9120,9120,9120,23
20250416,151100,700202280,9120,9150,9150,9120,93
20250416,151000,699354030,9140,9140,9140,9120,67
20250416,150900,698742790,9130,9130,9130,9130,236
20250416,150800,696588110,9080,9080,9080,9080,0
20250416,150700,696588110,9080,9110,9130,9080,350
20250416,150600,693395830,9070,9100,9100,9060,1091
20250416,150500,683493070,9100,9120,9120,9100,163
20250416,150400,682009730,9110,9110,9110,9110,34
20250416,150300,681699990,9100,9100,9100,9100,910
20250416,150200,673418990,9100,9120,9120,9100,397
20250416,150100,669803990,9120,9120,9120,9110,157
20250416,150000,668372720,9130,9120,9130,9110,205
20250416,145900,666503680,9120,9120,9130,9110,224
20250416,145800,664460630,9120,9140,9140,9120,746
20250416,145700,657648690,9130,9120,9130,9120,239
20250416,145600,655467200,9130,9120,9130,9120,1089
20250416,145500,645525210,9130,9120,9130,9120,93
20250416,145400,644676950,9120,9120,9120,9120,220
20250416,145300,642670550,9120,9140,9140,9120,885
20250416,145200,634593300,9130,9130,9130,9130,33
20250416,145100,634292010,9130,9160,9170,9130,352
20250416,145000,631069220,9150,9160,9160,9150,18
20250416,144900,630904470,9150,9150,9150,9150,0
20250416,144800,630904470,9150,9150,9150,9150,49
20250416,144700,630456120,9130,9130,9130,9130,104
20250416,144600,629506600,9130,9130,9130,9130,545
20250416,144500,624530750,9130,9150,9150,9130,346
20250416,144400,621371500,9140,9140,9140,9140,11
20250416,144300,621270960,9130,9130,9130,9130,0
20250416,144200,621270960,9130,9150,9150,9130,4
20250416,144100,621234410,9170,9140,9170,9130,323
20250416,144000,618279840,9140,9140,9140,9140,0
20250416,143900,618279840,9140,9140,9150,9140,169
20250416,143800,616733720,9140,9140,9150,9140,55
20250416,143700,616230940,9150,9150,9150,9150,94
20250416,143600,615370840,9150,9160,9170,9150,124
20250416,143500,614234900,9150,9150,9150,9150,4
20250416,143400,614198300,9160,9150,9160,9140,152
20250416,143300,612807990,9150,9140,9150,9140,248
20250416,143200,610539510,9140,9140,9140,9140,28
20250416,143100,610283590,9130,9130,9130,9130,181
20250416,143000,608631060,9140,9140,9140,9140,198
20250416,142900,606821340,9150,9130,9150,9130,141
20250416,142800,605533010,9130,9130,9130,9130,280
20250416,142700,602976610,9140,9140,9140,9140,2209
20250416,142600,582786350,9140,9150,9150,9140,79
20250416,142500,582064190,9150,9150,9150,9150,24
20250416,142400,581844590,9150,9150,9150,9150,391
20250416,142300,578266940,9150,9150,9160,9150,274
20250416,142200,575759340,9140,9140,9140,9140,0
20250416,142100,575759340,9140,9160,9160,9140,542
20250416,142000,570801820,9160,9180,9190,9160,115
20250416,141900,569746840,9160,9160,9160,9160,0
20250416,141800,569746840,9160,9160,9160,9160,0
20250416,141700,569746840,9160,9160,9160,9160,0
20250416,141600,569746840,9160,9170,9170,9160,270
20250416,141500,567272510,9190,9190,9190,9190,3
20250416,141400,567244940,9200,9200,9200,9200,0
20250416,141300,567244940,9200,9200,9200,9200,0
20250416,141200,567244940,9200,9190,9200,9190,50
20250416,141100,566785090,9150,9150,9150,9150,752
20250416,141000,559904290,9170,9160,9170,9150,1783
20250416,140900,543581680,9170,9170,9170,9170,6
20250416,140800,543526660,9160,9160,9160,9160,0
20250416,140700,543526660,9160,9160,9160,9160,329
20250416,140600,540513020,9170,9170,9170,9170,0
20250416,140500,540513020,9170,9160,9170,9160,251
20250416,140400,538213850,9170,9170,9170,9170,1137
20250416,140300,527787560,9170,9170,9170,9170,11
20250416,140200,527686690,9190,9190,9190,9190,14
20250416,140100,527558030,9190,9190,9190,9190,0
20250416,140000,527558030,9190,9190,9190,9190,0
20250416,135900,527558030,9190,9190,9190,9190,51
20250416,135800,527089340,9170,9180,9180,9170,43
20250416,135700,526695010,9170,9170,9170,9170,31
20250416,135600,526410740,9180,9180,9180,9180,168
20250416,135500,524868500,9170,9170,9170,9170,369
20250416,135400,521484770,9180,9180,9180,9170,384
20250416,135300,517963050,9180,9180,9180,9180,10
20250416,135200,517871250,9180,9170,9180,9170,27
20250416,135100,517623600,9180,9180,9180,9180,122
20250416,135000,516503640,9180,9180,9180,9180,0
20250416,134900,516503640,9180,9180,9180,9180,165
20250416,134800,514988940,9170,9170,9170,9170,0
20250416,134700,514988940,9170,9170,9170,9170,80
20250416,134600,514255340,9170,9170,9170,9170,181
20250416,134500,512595570,9170,9180,9180,9170,2200
20250416,134400,492419010,9180,9180,9180,9180,1500
20250416,134300,478649010,9180,9230,9230,9180,380
20250416,134200,475156570,9240,9240,9240,9240,0
20250416,134100,475156570,9240,9240,9240,9240,0
20250416,134000,475156570,9240,9240,9240,9240,64
20250416,133900,474565210,9240,9240,9240,9240,74
20250416,133800,473881450,9230,9230,9230,9230,0
20250416,133700,473881450,9230,9230,9230,9230,0
20250416,133600,473881450,9230,9230,9230,9230,94
20250416,133500,473013830,9200,9200,9200,9200,0
20250416,133400,473013830,9200,9200,9200,9200,0
20250416,133300,473013830,9200,9200,9200,9200,200
20250416,133200,471173830,9200,9200,9200,9200,0
20250416,133100,471173830,9200,9200,9200,9200,0
20250416,133000,471173830,9200,9200,9200,9200,433
20250416,132900,467190230,9240,9220,9240,9220,89
20250416,132800,466368750,9200,9200,9200,9200,27
20250416,132700,466120350,9190,9190,9190,9190,0
20250416,132600,466120350,9190,9190,9190,9190,0
20250416,132500,466120350,9190,9220,9220,9190,72
20250416,132400,465458170,9240,9230,9240,9230,8
20250416,132300,465384280,9240,9240,9240,9240,0
20250416,132200,465384280,9240,9240,9240,9240,0
20250416,132100,465384280,9240,9220,9240,9220,6
20250416,132000,465328930,9200,9200,9200,9200,0
20250416,131900,465328930,9200,9200,9200,9200,0
20250416,131800,465328930,9200,9200,9200,9200,0
20250416,131700,465328930,9200,9200,9200,9200,0
20250416,131600,465328930,9200,9200,9200,9200,403
20250416,131500,461621330,9200,9200,9200,9200,9
20250416,131400,461538530,9190,9200,9200,9190,281
20250416,131300,458953740,9190,9190,9190,9190,67
20250416,131200,458338010,9190,9190,9190,9190,0
20250416,131100,458338010,9190,9200,9200,9190,17
20250416,131000,458181720,9200,9200,9200,9200,20
20250416,130900,457997720,9200,9200,9200,9200,0
20250416,130800,457997720,9200,9200,9200,9200,5
20250416,130700,457951720,9180,9200,9200,9180,22
20250416,130600,457749620,9200,9190,9200,9190,178
20250416,130500,456113660,9190,9200,9200,9190,46
20250416,130400,455690820,9190,9190,9190,9190,0
20250416,130300,455690820,9190,9190,9190,9190,312
20250416,130200,452823540,9190,9190,9190,9190,1
20250416,130100,452814350,9190,9190,9190,9190,0
20250416,130000,452814350,9190,9220,9220,9180,187
20250416,125900,451096500,9180,9200,9200,9180,5
20250416,125800,451050570,9210,9210,9210,9210,1
20250416,125700,451041360,9180,9180,9180,9180,0
20250416,125600,451041360,9180,9180,9180,9180,250
20250416,125500,448746360,9220,9220,9220,9220,0
20250416,125400,448746360,9220,9220,9220,9220,0
20250416,125300,448746360,9220,9220,9220,9220,1
20250416,125200,448737140,9180,9200,9200,9180,1650
20250416,125100,433570080,9200,9220,9220,9200,310
20250416,125000,430714560,9220,9220,9220,9220,0
20250416,124900,430714560,9220,9220,9220,9220,2
20250416,124800,430696120,9220,9230,9230,9220,51
20250416,124700,430225890,9230,9230,9230,9230,0
20250416,124600,430225890,9230,9230,9230,9230,18
20250416,124500,430059750,9250,9250,9250,9250,0
20250416,124400,430059750,9250,9250,9250,9250,0
20250416,124300,430059750,9250,9220,9250,9220,1072
20250416,124200,420148190,9220,9220,9220,9220,20
20250416,124100,419963790,9250,9250,9250,9250,0
20250416,124000,419963790,9250,9250,9250,9250,0
20250416,123900,419963790,9250,9250,9250,9250,0
20250416,123800,419963790,9250,9250,9250,9250,61
20250416,123700,419399540,9250,9220,9250,9220,53
20250416,123600,418909380,9200,9220,9250,9200,244
20250416,123500,416663580,9250,9250,9250,9250,0
20250416,123400,416663580,9250,9240,9250,9240,5
20250416,123300,416617370,9240,9240,9240,9240,5
20250416,123200,416571170,9250,9250,9250,9250,0
20250416,123100,416571170,9250,9240,9250,9240,9
20250416,123000,416487930,9200,9210,9210,9200,46
20250416,122900,416064310,9200,9200,9200,9200,0
20250416,122800,416064310,9200,9200,9200,9200,0
20250416,122700,416064310,9200,9200,9200,9200,0
20250416,122600,416064310,9200,9200,9200,9200,0
20250416,122500,416064310,9200,9220,9220,9200,184
20250416,122400,414370300,9240,9240,9240,9240,4
20250416,122300,414333340,9250,9250,9250,9250,10
20250416,122200,414240840,9250,9250,9250,9250,0
20250416,122100,414240840,9250,9220,9250,9220,15
20250416,122000,414102410,9220,9220,9220,9220,0
20250416,121900,414102410,9220,9220,9220,9220,7
20250416,121800,414037870,9220,9220,9220,9220,1
20250416,121700,414028650,9220,9220,9220,9220,0
20250416,121600,414028650,9220,9220,9220,9220,0
20250416,121500,414028650,9220,9220,9220,9220,1
20250416,121400,414019430,9210,9210,9210,9210,0
20250416,121300,414019430,9210,9210,9210,9210,6
20250416,121200,413964170,9210,9220,9220,9210,89
20250416,121100,413143610,9220,9220,9220,9220,0
20250416,121000,413143610,9220,9240,9240,9220,164
20250416,120900,411630380,9260,9260,9260,9260,60
20250416,120800,411074780,9260,9260,9260,9260,0
20250416,120700,411074780,9260,9260,9260,9260,9
20250416,120600,410991440,9250,9250,9250,9250,10
20250416,120500,410898940,9250,9250,9250,9250,178
20250416,120400,409252440,9250,9250,9250,9250,13
20250416,120300,409132190,9240,9240,9240,9240,1
20250416,120200,409122950,9240,9240,9240,9240,0
20250416,120100,409122950,9240,9240,9240,9240,5
20250416,120000,409076750,9240,9240,9240,9240,5
20250416,115900,409030550,9230,9230,9230,9230,2
20250416,115800,409012090,9240,9240,9240,9240,0
20250416,115700,409012090,9240,9240,9240,9240,175
20250416,115600,407395090,9240,9240,9240,9240,1
20250416,115500,407385850,9230,9230,9230,9230,0
20250416,115400,407385850,9230,9230,9230,9230,342
20250416,115300,404229190,9230,9230,9230,9230,1001
20250416,115200,394989960,9230,9230,9230,9230,0
20250416,115100,394989960,9230,9230,9230,9230,100
20250416,115000,394066960,9220,9220,9220,9220,0
20250416,114900,394066960,9220,9220,9220,9220,52
20250416,114800,393587520,9220,9220,9220,9220,50
20250416,114700,393126520,9230,9220,9230,9220,81
20250416,114600,392379120,9210,9210,9210,9210,0
20250416,114500,392379120,9210,9210,9210,9210,64
20250416,114400,391789680,9210,9200,9210,9200,44
20250416,114300,391384450,9210,9210,9210,9210,0
20250416,114200,391384450,9210,9210,9210,9210,7
20250416,114100,391319980,9220,9220,9220,9220,1
20250416,114000,391310760,9230,9230,9230,9230,0
20250416,113900,391310760,9230,9230,9230,9230,0
20250416,113800,391310760,9230,9230,9230,9230,77
20250416,113700,390600050,9220,9220,9220,9220,137
20250416,113600,389336910,9220,9220,9220,9220,0
20250416,113500,389336910,9220,9220,9220,9220,0
20250416,113400,389336910,9220,9210,9220,9210,9
20250416,113300,389253980,9210,9210,9210,9210,4
20250416,113200,389217140,9210,9210,9210,9210,0
20250416,113100,389217140,9210,9210,9210,9210,1
20250416,113000,389207930,9200,9200,9200,9200,6
20250416,112900,389152730,9220,9220,9220,9220,0
20250416,112800,389152730,9220,9220,9220,9220,2
20250416,112700,389134290,9210,9210,9210,9210,0
20250416,112600,389134290,9210,9210,9210,9210,0
20250416,112500,389134290,9210,9210,9210,9210,0
20250416,112400,389134290,9210,9210,9210,9210,132
20250416,112300,387918570,9210,9220,9220,9210,44
20250416,112200,387513000,9200,9210,9210,9200,428
20250416,112100,383571350,9210,9210,9210,9210,0
20250416,112000,383571350,9210,9210,9210,9210,6
20250416,111900,383516090,9230,9230,9230,9230,0
20250416,111800,383516090,9230,9200,9230,9200,351
20250416,111700,380286360,9210,9210,9210,9210,3
20250416,111600,380258730,9210,9200,9210,9200,53
20250416,111500,379771100,9200,9200,9200,9200,1
20250416,111400,379761900,9190,9190,9190,9190,401
20250416,111300,376076710,9190,9200,9200,9190,219
20250416,111200,374064000,9200,9200,9200,9200,89
20250416,111100,373245200,9200,9220,9220,9200,258
20250416,111000,370870930,9220,9200,9220,9200,85
20250416,110900,370088330,9200,9200,9200,9200,0
20250416,110800,370088330,9200,9200,9200,9200,20
20250416,110700,369904330,9200,9200,9200,9200,88
20250416,110600,369094730,9210,9210,9210,9210,60
20250416,110500,368542130,9210,9220,9220,9210,18
20250416,110400,368376250,9220,9220,9220,9220,0
20250416,110300,368376250,9220,9220,9220,9220,32
20250416,110200,368081210,9210,9210,9210,9210,0
20250416,110100,368081210,9210,9210,9210,9210,1
20250416,110000,368072000,9250,9250,9250,9250,0
20250416,105900,368072000,9250,9250,9250,9250,0
20250416,105800,368072000,9250,9250,9250,9250,0
20250416,105700,368072000,9250,9230,9250,9230,93
20250416,105600,367212580,9230,9230,9230,9230,6
20250416,105500,367157200,9200,9200,9200,9200,0
20250416,105400,367157200,9200,9250,9250,9200,2268
20250416,105300,346275080,9250,9250,9250,9250,0
20250416,105200,346275080,9250,9250,9250,9250,72
20250416,105100,345609080,9250,9250,9250,9250,2
20250416,105000,345590580,9260,9260,9260,9260,1
20250416,104900,345581320,9250,9250,9250,9250,236
20250416,104800,343398320,9250,9250,9250,9250,10
20250416,104700,343305820,9250,9250,9250,9250,0
20250416,104600,343305820,9250,9220,9250,9220,12
20250416,104500,343194910,9220,9210,9220,9210,149
20250416,104400,341822210,9220,9240,9240,9220,80
20250416,104300,341084570,9220,9220,9220,9220,0
20250416,104200,341084570,9220,9240,9240,9220,189
20250416,104100,339341790,9240,9240,9240,9240,57
20250416,104000,338815110,9240,9240,9240,9240,128
20250416,103900,337632390,9250,9250,9250,9250,107
20250416,103800,336642640,9260,9260,9260,9260,0
20250416,103700,336642640,9260,9260,9260,9260,0
20250416,103600,336642640,9260,9260,9260,9260,10
20250416,103500,336550040,9260,9260,9260,9260,1
20250416,103400,336540780,9250,9250,9250,9250,95
20250416,103300,335662030,9250,9230,9250,9230,158
20250416,103200,334203490,9240,9240,9240,9240,189
20250416,103100,332457130,9210,9210,9210,9210,0
20250416,103000,332457130,9210,9220,9220,9210,84
20250416,102900,331682910,9220,9220,9220,9220,31
20250416,102800,331397090,9240,9240,9240,9240,0
20250416,102700,331397090,9240,9240,9240,9240,9
20250416,102600,331313930,9240,9200,9240,9200,129
20250416,102500,330125730,9200,9200,9200,9200,102
20250416,102400,329187330,9210,9210,9210,9210,71
20250416,102300,328533420,9210,9210,9210,9210,380
20250416,102200,325033620,9210,9220,9220,9210,31
20250416,102100,324747960,9220,9240,9240,9220,160
20250416,102000,323272200,9250,9260,9260,9250,6
20250416,101900,323216650,9270,9270,9270,9270,1
20250416,101800,323207380,9280,9280,9280,9280,0
20250416,101700,323207380,9280,9250,9280,9250,841
20250416,101600,315427830,9220,9220,9220,9220,40
20250416,101500,315059030,9220,9230,9230,9220,48
20250416,101400,314616440,9230,9230,9230,9230,25
20250416,101300,314385690,9210,9210,9210,9210,8
20250416,101200,314312010,9210,9210,9210,9210,179
20250416,101100,312663420,9210,9230,9230,9210,686
20250416,101000,306338190,9230,9250,9250,9230,711
20250416,100900,299775600,9230,9280,9280,9230,410
20250416,100800,295985670,9290,9290,9290,9290,0
20250416,100700,295985670,9290,9290,9290,9290,10
20250416,100600,295892770,9290,9290,9290,9290,0
20250416,100500,295892770,9290,9290,9290,9290,0
20250416,100400,295892770,9290,9260,9290,9240,590
20250416,100300,290430910,9250,9285,9285,9250,681
20250416,100200,284123040,9290,9290,9290,9290,0
20250416,100100,284123040,9290,9270,9290,9270,104
20250416,100000,283158880,9270,9270,9270,9270,0
20250416,095900,283158880,9270,9260,9270,9260,110
20250416,095800,282140180,9250,9260,9260,9250,5
20250416,095700,282093920,9250,9250,9250,9250,0
20250416,095600,282093920,9250,9250,9250,9250,100
20250416,095500,281168920,9250,9250,9250,9250,60
20250416,095400,280613920,9300,9260,9300,9250,347
20250416,095300,277402640,9300,9300,9300,9300,0
20250416,095200,277402640,9300,9300,9300,9300,9
20250416,095100,277318940,9260,9310,9310,9260,332
20250416,095000,274244110,9310,9320,9320,9310,18
20250416,094900,274076480,9310,9310,9320,9300,44
20250416,094800,273666880,9310,9330,9330,9310,8
20250416,094700,273592300,9330,9330,9330,9330,10
20250416,094600,273499000,9300,9330,9330,9300,102
20250416,094500,272550340,9340,9370,9370,9340,5
20250416,094400,272503560,9380,9350,9380,9350,101
20250416,094300,271559180,9350,9340,9350,9340,113
20250416,094200,270502740,9320,9270,9330,9270,326
20250416,094100,267470330,9230,9280,9280,9230,174
20250416,094000,265861510,9280,9280,9290,9140,4836
20250416,093900,221248810,9310,9310,9310,9310,23
20250416,093800,221034680,9320,9310,9320,9310,142
20250416,093700,219711490,9280,9280,9280,9280,100
20250416,093600,218783490,9280,9280,9280,9280,50
20250416,093500,218319490,9270,9270,9270,9270,270
20250416,093400,215816590,9270,9270,9280,9260,1258
20250416,093300,204152030,9270,9320,9320,9270,634
20250416,093200,198272610,9280,9290,9290,9270,503
20250416,093100,193601120,9290,9330,9330,9290,628
20250416,093000,187764550,9310,9310,9310,9310,100
20250416,092900,186833550,9300,9310,9310,9300,189
20250416,092800,185075550,9300,9320,9380,9300,971
20250416,092700,176033480,9330,9380,9380,9330,780
20250416,092600,168753910,9390,9390,9390,9350,406
20250416,092500,164947780,9390,9430,9430,9390,716
20250416,092400,158214010,9440,9440,9440,9440,7
20250416,092300,158147930,9440,9440,9440,9440,43
20250416,092200,157742010,9440,9440,9440,9400,6
20250416,092100,157685530,9400,9410,9460,9360,642
20250416,092000,151662040,9480,9430,9480,9400,936
20250416,091900,142845490,9420,9460,9460,9420,205
20250416,091800,140910630,9450,9450,9460,9430,1015
20250416,091700,131325530,9460,9450,9470,9450,336
20250416,091600,128147900,9460,9460,9460,9460,505
20250416,091500,123370600,9470,9550,9550,9440,2046
20250416,091400,103943650,9550,9570,9570,9550,119
20250416,091300,102806360,9580,9580,9580,9580,0
20250416,091200,102806360,9580,9590,9620,9570,1117
20250416,091100,92105960,9600,9620,9640,9600,542
20250416,091000,86891830,9620,9620,9620,9610,244
20250416,090900,84545350,9620,9610,9630,9610,529
20250416,090800,79454970,9620,9620,9620,9590,716
20250416,090700,72575880,9610,9620,9620,9580,659
20250416,090600,66242950,9600,9610,9610,9580,1241
20250416,090500,54332760,9600,9560,9600,9560,2172
20250416,090400,33508040,9530,9530,9560,9530,265
20250416,090300,30975960,9460,9490,9490,9460,500
20250416,090200,26241840,9480,9480,9520,9480,324
20250416,090100,23157480,9470,9520,9520,9470,1172
20250416,090000,12023620,9520,9560,9560,9500,1259