KissMeData/322180/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,205300,422322325,4940,4940,4940,4940,766
20250409,205200,422322325,4940,4940,4940,4940,0
20250409,205100,422322325,4940,4940,4940,4940,0
20250409,205000,422322325,4940,4940,4940,4940,0
20250409,204900,422322325,4940,4940,4940,4940,0
20250409,204800,422322325,4940,4940,4940,4940,0
20250409,204700,422322325,4940,4940,4940,4940,0
20250409,204600,422322325,4940,4940,4940,4940,0
20250409,204500,422322325,4940,4940,4940,4940,0
20250409,204400,422322325,4940,4940,4940,4940,0
20250409,204300,422322325,4940,4940,4940,4940,0
20250409,204200,422322325,4940,4940,4940,4940,0
20250409,204100,422322325,4940,4940,4940,4940,0
20250409,204000,422322325,4940,4940,4940,4940,0
20250409,203900,422322325,4940,4940,4940,4940,0
20250409,203800,422322325,4940,4940,4940,4940,0
20250409,203700,422322325,4940,4940,4940,4940,0
20250409,203600,422322325,4940,4940,4940,4940,0
20250409,203500,422322325,4940,4940,4940,4940,0
20250409,203400,422322325,4940,4940,4940,4940,0
20250409,203300,422322325,4940,4940,4940,4940,0
20250409,203200,422322325,4940,4940,4940,4940,0
20250409,203100,422322325,4940,4940,4940,4940,0
20250409,203000,422322325,4940,4940,4940,4940,0
20250409,202900,422322325,4940,4940,4940,4940,0
20250409,202800,422322325,4940,4940,4940,4940,0
20250409,202700,422322325,4940,4940,4940,4940,0
20250409,202600,422322325,4940,4940,4940,4940,0
20250409,202500,422322325,4940,4940,4940,4940,0
20250409,202400,422322325,4940,4940,4940,4940,0
20250409,202300,422322325,4940,4940,4940,4940,766
20250409,202200,422322325,4940,4940,4940,4940,0
20250409,202100,422322325,4940,4940,4940,4940,0
20250409,202000,422322325,4940,4940,4940,4940,0
20250409,201900,422322325,4940,4940,4940,4940,0
20250409,201800,422322325,4940,4940,4940,4940,0
20250409,201700,422322325,4940,4940,4940,4940,0
20250409,201600,422322325,4940,4940,4940,4940,0
20250409,201500,422322325,4940,4940,4940,4940,0
20250409,201400,422322325,4940,4940,4940,4940,0
20250409,201300,422322325,4940,4940,4940,4940,0
20250409,201200,422322325,4940,4940,4940,4940,0
20250409,201100,422322325,4940,4940,4940,4940,0
20250409,201000,422322325,4940,4940,4940,4940,0
20250409,200900,422322325,4940,4940,4940,4940,0
20250409,200800,422322325,4940,4940,4940,4940,0
20250409,200700,422322325,4940,4940,4940,4940,0
20250409,200600,422322325,4940,4940,4940,4940,0
20250409,200500,422322325,4940,4940,4940,4940,0
20250409,200400,422322325,4940,4940,4940,4940,0
20250409,200300,422322325,4940,4940,4940,4940,0
20250409,200200,422322325,4940,4940,4940,4940,0
20250409,200100,422322325,4940,4940,4940,4940,0
20250409,200000,422322325,4940,4940,4940,4940,0
20250409,195900,422322325,4940,4940,4940,4940,0
20250409,195800,422322325,4940,4940,4940,4940,0
20250409,195700,422322325,4940,4940,4940,4940,0
20250409,195600,422322325,4940,4940,4940,4940,0
20250409,195500,422322325,4940,4940,4940,4940,0
20250409,195400,422322325,4940,4940,4940,4940,0
20250409,195300,422322325,4940,4940,4940,4940,766
20250409,195200,422322325,4940,4940,4940,4940,0
20250409,195100,422322325,4940,4940,4940,4940,0
20250409,195000,422322325,4940,4940,4940,4940,0
20250409,194900,422322325,4940,4940,4940,4940,0
20250409,194800,422322325,4940,4940,4940,4940,0
20250409,194700,422322325,4940,4940,4940,4940,0
20250409,194600,422322325,4940,4940,4940,4940,0
20250409,194500,422322325,4940,4940,4940,4940,0
20250409,194400,422322325,4940,4940,4940,4940,0
20250409,194300,422322325,4940,4940,4940,4940,0
20250409,194200,422322325,4940,4940,4940,4940,0
20250409,194100,422322325,4940,4940,4940,4940,0
20250409,194000,422322325,4940,4940,4940,4940,0
20250409,193900,422322325,4940,4940,4940,4940,0
20250409,193800,422322325,4940,4940,4940,4940,0
20250409,193700,422322325,4940,4940,4940,4940,0
20250409,193600,422322325,4940,4940,4940,4940,0
20250409,193500,422322325,4940,4940,4940,4940,0
20250409,193400,422322325,4940,4940,4940,4940,0
20250409,193300,422322325,4940,4940,4940,4940,0
20250409,193200,422322325,4940,4940,4940,4940,0
20250409,193100,422322325,4940,4940,4940,4940,0
20250409,193000,422322325,4940,4940,4940,4940,0
20250409,192900,422322325,4940,4940,4940,4940,0
20250409,192800,422322325,4940,4940,4940,4940,0
20250409,192700,422322325,4940,4940,4940,4940,0
20250409,192600,422322325,4940,4940,4940,4940,0
20250409,192500,422322325,4940,4940,4940,4940,0
20250409,192400,422322325,4940,4940,4940,4940,0
20250409,192300,422322325,4940,4940,4940,4940,766
20250409,192200,422322325,4940,4940,4940,4940,0
20250409,192100,422322325,4940,4940,4940,4940,0
20250409,192000,422322325,4940,4940,4940,4940,0
20250409,191900,422322325,4940,4940,4940,4940,0
20250409,191800,422322325,4940,4940,4940,4940,0
20250409,191700,422322325,4940,4940,4940,4940,0
20250409,191600,422322325,4940,4940,4940,4940,0
20250409,191500,422322325,4940,4940,4940,4940,0
20250409,191400,422322325,4940,4940,4940,4940,0
20250409,191300,422322325,4940,4940,4940,4940,0
20250409,191200,422322325,4940,4940,4940,4940,0
20250409,191100,422322325,4940,4940,4940,4940,0
20250409,191000,422322325,4940,4940,4940,4940,0
20250409,190900,422322325,4940,4940,4940,4940,0
20250409,190800,422322325,4940,4940,4940,4940,0
20250409,190700,422322325,4940,4940,4940,4940,0
20250409,190600,422322325,4940,4940,4940,4940,0
20250409,190500,422322325,4940,4940,4940,4940,0
20250409,190400,422322325,4940,4940,4940,4940,0
20250409,190300,422322325,4940,4940,4940,4940,0
20250409,190200,422322325,4940,4940,4940,4940,0
20250409,190100,422322325,4940,4940,4940,4940,0
20250409,190000,422322325,4940,4940,4940,4940,0
20250409,185900,422322325,4940,4940,4940,4940,0
20250409,185800,422322325,4940,4940,4940,4940,0
20250409,185700,422322325,4940,4940,4940,4940,0
20250409,185600,422322325,4940,4940,4940,4940,0
20250409,185500,422322325,4940,4940,4940,4940,0
20250409,185400,422322325,4940,4940,4940,4940,0
20250409,185300,422322325,4940,4940,4940,4940,766
20250409,185200,422322325,4940,4940,4940,4940,0
20250409,185100,422322325,4940,4940,4940,4940,0
20250409,185000,422322325,4940,4940,4940,4940,0
20250409,184900,422322325,4940,4940,4940,4940,0
20250409,184800,422322325,4940,4940,4940,4940,0
20250409,184700,422322325,4940,4940,4940,4940,0
20250409,184600,422322325,4940,4940,4940,4940,0
20250409,184500,422322325,4940,4940,4940,4940,0
20250409,184400,422322325,4940,4940,4940,4940,0
20250409,184300,422322325,4940,4940,4940,4940,0
20250409,184200,422322325,4940,4940,4940,4940,0
20250409,184100,422322325,4940,4940,4940,4940,0
20250409,184000,422322325,4940,4940,4940,4940,0
20250409,183900,422322325,4940,4940,4940,4940,0
20250409,183800,422322325,4940,4940,4940,4940,0
20250409,183700,422322325,4940,4940,4940,4940,0
20250409,183600,422322325,4940,4940,4940,4940,0
20250409,183500,422322325,4940,4940,4940,4940,0
20250409,183400,422322325,4940,4940,4940,4940,0
20250409,183300,422322325,4940,4940,4940,4940,0
20250409,183200,422322325,4940,4940,4940,4940,0
20250409,183100,422322325,4940,4940,4940,4940,0
20250409,183000,422322325,4940,4940,4940,4940,0
20250409,182900,422322325,4940,4940,4940,4940,0
20250409,182800,422322325,4940,4940,4940,4940,0
20250409,182700,422322325,4940,4940,4940,4940,0
20250409,182600,422322325,4940,4940,4940,4940,0
20250409,182500,422322325,4940,4940,4940,4940,0
20250409,182400,422322325,4940,4940,4940,4940,0
20250409,182300,422322325,4940,4940,4940,4940,766
20250409,182200,422322325,4940,4940,4940,4940,0
20250409,182100,422322325,4940,4940,4940,4940,0
20250409,182000,422322325,4940,4940,4940,4940,0
20250409,181900,422322325,4940,4940,4940,4940,0
20250409,181800,422322325,4940,4940,4940,4940,0
20250409,181700,422322325,4940,4940,4940,4940,0
20250409,181600,422322325,4940,4940,4940,4940,0
20250409,181500,422322325,4940,4940,4940,4940,0
20250409,181400,422322325,4940,4940,4940,4940,0
20250409,181300,422322325,4940,4940,4940,4940,0
20250409,181200,422322325,4940,4940,4940,4940,0
20250409,181100,422322325,4940,4940,4940,4940,0
20250409,181000,422322325,4940,4940,4940,4940,0
20250409,180900,422322325,4940,4940,4940,4940,0
20250409,180800,422322325,4940,4940,4940,4940,0
20250409,180700,422322325,4940,4940,4940,4940,0
20250409,180600,422322325,4940,4940,4940,4940,0
20250409,180500,422322325,4940,4940,4940,4940,0
20250409,180400,422322325,4940,4940,4940,4940,0
20250409,180300,422322325,4940,4940,4940,4940,0
20250409,180200,422322325,4940,4940,4940,4940,0
20250409,180100,422322325,4940,4940,4940,4940,0
20250409,180000,422322325,4940,4940,4940,4940,0
20250409,175900,422322325,4940,4940,4940,4940,0
20250409,175800,422322325,4940,4940,4940,4940,0
20250409,175700,422322325,4940,4940,4940,4940,0
20250409,175600,422322325,4940,4940,4940,4940,0
20250409,175500,422322325,4940,4940,4940,4940,0
20250409,175400,422322325,4940,4940,4940,4940,0
20250409,175300,422322325,4940,4940,4940,4940,766
20250409,175200,422322325,4940,4940,4940,4940,0
20250409,175100,422322325,4940,4940,4940,4940,0
20250409,175000,422322325,4940,4940,4940,4940,0
20250409,174900,422322325,4940,4940,4940,4940,0
20250409,174800,422322325,4940,4940,4940,4940,0
20250409,174700,422322325,4940,4940,4940,4940,0
20250409,174600,422322325,4940,4940,4940,4940,0
20250409,174500,422322325,4940,4940,4940,4940,0
20250409,174400,422322325,4940,4940,4940,4940,0
20250409,174300,422322325,4940,4940,4940,4940,0
20250409,174200,422322325,4940,4940,4940,4940,0
20250409,174100,422322325,4940,4940,4940,4940,0
20250409,174000,422322325,4940,4940,4940,4940,0
20250409,173900,422322325,4940,4940,4940,4940,0
20250409,173800,422322325,4940,4940,4940,4940,0
20250409,173700,422322325,4940,4940,4940,4940,0
20250409,173600,422322325,4940,4940,4940,4940,0
20250409,173500,422322325,4940,4940,4940,4940,0
20250409,173400,422322325,4940,4940,4940,4940,0
20250409,173300,422322325,4940,4940,4940,4940,0
20250409,173200,422322325,4940,4940,4940,4940,0
20250409,173100,422322325,4940,4940,4940,4940,0
20250409,173000,422322325,4940,4940,4940,4940,0
20250409,172900,422322325,4940,4940,4940,4940,0
20250409,172800,422322325,4940,4940,4940,4940,0
20250409,172700,422322325,4940,4940,4940,4940,0
20250409,172600,422322325,4940,4940,4940,4940,0
20250409,172500,422322325,4940,4940,4940,4940,0
20250409,172400,422322325,4940,4940,4940,4940,0
20250409,172300,422322325,4940,4940,4940,4940,766
20250409,172200,422322325,4940,4940,4940,4940,0
20250409,172100,422322325,4940,4940,4940,4940,0
20250409,172000,422322325,4940,4940,4940,4940,0
20250409,171900,422322325,4940,4940,4940,4940,0
20250409,171800,422322325,4940,4940,4940,4940,0
20250409,171700,422322325,4940,4940,4940,4940,0
20250409,171600,422322325,4940,4940,4940,4940,0
20250409,171500,422322325,4940,4940,4940,4940,0
20250409,171400,422322325,4940,4940,4940,4940,0
20250409,171300,422322325,4940,4940,4940,4940,0
20250409,171200,422322325,4940,4940,4940,4940,0
20250409,171100,422322325,4940,4940,4940,4940,0
20250409,171000,422322325,4940,4940,4940,4940,0
20250409,170900,422322325,4940,4940,4940,4940,0
20250409,170800,422322325,4940,4940,4940,4940,0
20250409,170700,422322325,4940,4940,4940,4940,0
20250409,170600,422322325,4940,4940,4940,4940,0
20250409,170500,422322325,4940,4940,4940,4940,0
20250409,170400,422322325,4940,4940,4940,4940,0
20250409,170300,422322325,4940,4940,4940,4940,0
20250409,170200,422322325,4940,4940,4940,4940,0
20250409,170100,422322325,4940,4940,4940,4940,0
20250409,170000,422322325,4940,4940,4940,4940,0
20250409,165900,422322325,4940,4940,4940,4940,0
20250409,165800,422322325,4940,4940,4940,4940,0
20250409,165700,422322325,4940,4940,4940,4940,0
20250409,165600,422322325,4940,4940,4940,4940,0
20250409,165500,422322325,4940,4940,4940,4940,0
20250409,165400,422322325,4940,4940,4940,4940,0
20250409,165300,422322325,4940,4940,4940,4940,766
20250409,165200,422322325,4940,4940,4940,4940,0
20250409,165100,422322325,4940,4940,4940,4940,0
20250409,165000,422322325,4940,4940,4940,4940,0
20250409,164900,422322325,4940,4940,4940,4940,0
20250409,164800,422322325,4940,4940,4940,4940,0
20250409,164700,422322325,4940,4940,4940,4940,0
20250409,164600,422322325,4940,4940,4940,4940,0
20250409,164500,422322325,4940,4940,4940,4940,0
20250409,164400,422322325,4940,4940,4940,4940,0
20250409,164300,422322325,4940,4940,4940,4940,0
20250409,164200,422322325,4940,4940,4940,4940,0
20250409,164100,422322325,4940,4940,4940,4940,0
20250409,164000,422322325,4940,4940,4940,4940,0
20250409,163900,422322325,4940,4940,4940,4940,0
20250409,163800,422322325,4940,4940,4940,4940,0
20250409,163700,422322325,4940,4940,4940,4940,0
20250409,163600,422322325,4940,4940,4940,4940,0
20250409,163500,422322325,4940,4940,4940,4940,0
20250409,163400,422322325,4940,4940,4940,4940,0
20250409,163300,422322325,4940,4940,4940,4940,0
20250409,163200,422322325,4940,4940,4940,4940,0
20250409,163100,422322325,4940,4940,4940,4940,0
20250409,163000,422322325,4940,4940,4940,4940,0
20250409,162900,422322325,4940,4940,4940,4940,0
20250409,162800,422322325,4940,4940,4940,4940,0
20250409,162700,422322325,4940,4940,4940,4940,0
20250409,162600,422322325,4940,4940,4940,4940,0
20250409,162500,422322325,4940,4940,4940,4940,0
20250409,162400,422322325,4940,4940,4940,4940,0
20250409,162300,422322325,4940,4940,4940,4940,766
20250409,162200,422322325,4940,4940,4940,4940,0
20250409,162100,422322325,4940,4940,4940,4940,0
20250409,162000,422322325,4940,4940,4940,4940,0
20250409,161900,422322325,4940,4940,4940,4940,0
20250409,161800,422322325,4940,4940,4940,4940,0
20250409,161700,422322325,4940,4940,4940,4940,0
20250409,161600,422322325,4940,4940,4940,4940,0
20250409,161500,422322325,4940,4940,4940,4940,0
20250409,161400,422322325,4940,4940,4940,4940,0
20250409,161300,422322325,4940,4940,4940,4940,0
20250409,161200,422322325,4940,4940,4940,4940,0
20250409,161100,422322325,4940,4940,4940,4940,0
20250409,161000,422322325,4940,4940,4940,4940,0
20250409,160900,422322325,4940,4940,4940,4940,0
20250409,160800,422322325,4940,4940,4940,4940,0
20250409,160700,422322325,4940,4940,4940,4940,0
20250409,160600,422322325,4940,4940,4940,4940,0
20250409,160500,422322325,4940,4940,4940,4940,0
20250409,160400,422322325,4940,4940,4940,4940,0
20250409,160300,422322325,4940,4940,4940,4940,0
20250409,160200,422322325,4940,4940,4940,4940,0
20250409,160100,422322325,4940,4940,4940,4940,0
20250409,160000,422322325,4940,4940,4940,4940,0
20250409,155900,422322325,4940,4940,4940,4940,0
20250409,155800,422322325,4940,4940,4940,4940,0
20250409,155700,422322325,4940,4940,4940,4940,0
20250409,155600,422322325,4940,4940,4940,4940,0
20250409,155500,422322325,4940,4940,4940,4940,0
20250409,155400,422322325,4940,4940,4940,4940,0
20250409,155300,422322325,4940,4940,4940,4940,766
20250409,155200,422322325,4940,4940,4940,4940,0
20250409,155100,422322325,4940,4940,4940,4940,0
20250409,155000,422322325,4940,4940,4940,4940,0
20250409,154900,422322325,4940,4940,4940,4940,0
20250409,154800,422322325,4940,4940,4940,4940,0
20250409,154700,422322325,4940,4940,4940,4940,0
20250409,154600,422322325,4940,4940,4940,4940,0
20250409,154500,422322325,4940,4940,4940,4940,0
20250409,154400,422322325,4940,4940,4940,4940,0
20250409,154300,422322325,4940,4940,4940,4940,0
20250409,154200,422322325,4940,4940,4940,4940,0
20250409,154100,422322325,4940,4940,4940,4940,0
20250409,154000,422322325,4940,4940,4940,4940,0
20250409,153900,422322325,4940,4940,4940,4940,0
20250409,153800,422322325,4940,4940,4940,4940,0
20250409,153700,422322325,4940,4940,4940,4940,0
20250409,153600,422322325,4940,4940,4940,4940,0
20250409,153500,422322325,4940,4940,4940,4940,0
20250409,153400,422322325,4940,4940,4940,4940,0
20250409,153300,422322325,4940,4940,4940,4940,0
20250409,153200,422322325,4940,4940,4940,4940,0
20250409,153100,422322325,4940,4940,4940,4940,0
20250409,153000,422322325,4940,4940,4940,4940,766
20250409,152900,418538285,4925,4925,4925,4925,0
20250409,152800,418538285,4925,4925,4925,4925,0
20250409,152700,418538285,4925,4925,4925,4925,0
20250409,152600,418538285,4925,4925,4925,4925,0
20250409,152500,418538285,4925,4925,4925,4925,0
20250409,152400,418538285,4925,4925,4925,4925,0
20250409,152300,418538285,4925,4925,4925,4925,0
20250409,152200,418538285,4925,4925,4925,4925,0
20250409,152100,418538285,4925,4925,4925,4925,0
20250409,152000,418538285,4925,4925,4925,4925,0
20250409,151900,418538285,4925,4925,4925,4925,8
20250409,151800,418498885,4950,4950,4950,4950,0
20250409,151700,418498885,4950,4925,4950,4925,441
20250409,151600,416323625,4915,4920,4920,4915,400
20250409,151500,414357125,4925,4925,4925,4925,0
20250409,151400,414357125,4925,4925,4925,4925,0
20250409,151300,414357125,4925,4925,4925,4925,0
20250409,151200,414357125,4925,4925,4925,4925,0
20250409,151100,414357125,4925,4925,4925,4925,100
20250409,151000,413864625,4925,4910,4925,4910,25
20250409,150900,413741725,4935,4935,4935,4935,50
20250409,150800,413494975,4900,4900,4900,4900,1
20250409,150700,413490075,4935,4935,4935,4935,0
20250409,150600,413490075,4935,4935,4935,4935,0
20250409,150500,413490075,4935,4940,4945,4900,190
20250409,150400,412556020,4945,4920,4945,4920,11
20250409,150300,412501650,4925,4925,4925,4925,1
20250409,150200,412496725,4960,4960,4960,4960,0
20250409,150100,412496725,4960,4960,4960,4960,0
20250409,150000,412496725,4960,4960,4960,4960,0
20250409,145900,412496725,4960,4960,4960,4960,0
20250409,145800,412496725,4960,4960,4960,4960,0
20250409,145700,412496725,4960,4950,4960,4950,100
20250409,145600,412001430,4950,4925,4960,4925,187
20250409,145500,411079355,4960,4945,4960,4945,10
20250409,145400,411029785,4960,4945,4960,4945,3000
20250409,145300,396162455,4945,4945,4945,4945,0
20250409,145200,396162455,4945,4945,4945,4945,0
20250409,145100,396162455,4945,4940,4945,4940,10
20250409,145000,396113010,4950,4950,4950,4950,0
20250409,144900,396113010,4950,4940,4950,4940,1010
20250409,144800,391118515,4905,4895,4950,4895,51
20250409,144700,390867930,4895,4885,4895,4885,731
20250409,144600,387293725,4885,4885,4885,4885,0
20250409,144500,387293725,4885,4885,4885,4885,36
20250409,144400,387117865,4885,4885,4885,4885,100
20250409,144300,386629365,4890,4890,4890,4890,0
20250409,144200,386629365,4890,4890,4890,4890,0
20250409,144100,386629365,4890,4890,4890,4890,0
20250409,144000,386629365,4890,4890,4890,4890,0
20250409,143900,386629365,4890,4890,4890,4890,10
20250409,143800,386580465,4890,4890,4890,4890,0
20250409,143700,386580465,4890,4890,4890,4890,0
20250409,143600,386580465,4890,4890,4890,4890,0
20250409,143500,386580465,4890,4890,4890,4890,0
20250409,143400,386580465,4890,4890,4890,4890,0
20250409,143300,386580465,4890,4860,4890,4860,344
20250409,143200,384908595,4890,4890,4890,4890,0
20250409,143100,384908595,4890,4890,4890,4890,0
20250409,143000,384908595,4890,4890,4890,4890,0
20250409,142900,384908595,4890,4890,4890,4890,0
20250409,142800,384908595,4890,4885,4890,4885,20
20250409,142700,384810865,4850,4850,4850,4850,214
20250409,142600,383772965,4890,4890,4890,4890,1
20250409,142500,383768075,4845,4845,4845,4845,51
20250409,142400,383520980,4890,4885,4890,4885,100
20250409,142300,383032090,4840,4855,4855,4830,5012
20250409,142200,358760935,4890,4890,4890,4890,1100
20250409,142100,353381935,4895,4895,4895,4895,0
20250409,142000,353381935,4895,4855,4895,4840,985
20250409,141900,348606820,4895,4895,4895,4895,0
20250409,141800,348606820,4895,4895,4895,4895,4
20250409,141700,348587240,4895,4895,4895,4895,100
20250409,141600,348097740,4900,4895,4900,4895,50
20250409,141500,347852940,4895,4900,4900,4835,22
20250409,141400,347745260,4830,4900,4900,4830,12
20250409,141300,347686600,4840,4855,4855,4815,13841
20250409,141200,281026445,4860,4860,4860,4860,0
20250409,141100,281026445,4860,4860,4860,4860,0
20250409,141000,281026445,4860,4860,4860,4850,624
20250409,140900,277995525,4860,4885,4885,4855,3082
20250409,140800,263009760,4875,4885,4885,4875,22
20250409,140700,262902440,4885,4885,4885,4885,101
20250409,140600,262409055,4890,4900,4900,4890,111
20250409,140500,261865265,4900,4900,4900,4900,0
20250409,140400,261865265,4900,4900,4900,4900,0
20250409,140300,261865265,4900,4895,4900,4895,2
20250409,140200,261855470,4875,4905,4905,4875,118
20250409,140100,261279625,4900,4900,4900,4900,50
20250409,140000,261034625,4905,4900,4905,4900,300
20250409,135900,259563705,4900,4900,4900,4900,1029
20250409,135800,254521605,4900,4880,4900,4880,52
20250409,135700,254266845,4900,4900,4900,4900,313
20250409,135600,252733145,4900,4900,4900,4900,0
20250409,135500,252733145,4900,4900,4900,4900,200
20250409,135400,251753145,4900,4900,4900,4900,50
20250409,135300,251508145,4875,4875,4875,4875,51
20250409,135200,251259520,4900,4900,4900,4900,0
20250409,135100,251259520,4900,4900,4900,4900,0
20250409,135000,251259520,4900,4900,4900,4900,0
20250409,134900,251259520,4900,4900,4900,4900,0
20250409,134800,251259520,4900,4900,4900,4900,1
20250409,134700,251254620,4900,4900,4900,4900,0
20250409,134600,251254620,4900,4900,4900,4900,0
20250409,134500,251254620,4900,4900,4900,4900,10
20250409,134400,251205620,4900,4900,4900,4900,0
20250409,134300,251205620,4900,4900,4900,4900,0
20250409,134200,251205620,4900,4900,4900,4900,4
20250409,134100,251186020,4900,4900,4900,4900,1
20250409,134000,251181120,4900,4895,4900,4880,635
20250409,133900,248080835,4900,4900,4900,4900,0
20250409,133800,248080835,4900,4900,4900,4900,26
20250409,133700,247953435,4900,4895,4900,4895,30
20250409,133600,247806535,4900,4900,4900,4900,0
20250409,133500,247806535,4900,4900,4900,4900,5
20250409,133400,247782035,4900,4900,4900,4895,101
20250409,133300,247287270,4900,4905,4905,4900,60
20250409,133200,246993220,4905,4905,4905,4905,0
20250409,133100,246993220,4905,4895,4905,4890,148
20250409,133000,246268770,4915,4915,4915,4915,15
20250409,132900,246195045,4915,4930,4930,4885,591
20250409,132800,243306510,4930,4930,4930,4930,30
20250409,132700,243158610,4930,4930,4930,4930,0
20250409,132600,243158610,4930,4930,4930,4930,0
20250409,132500,243158610,4930,4930,4930,4930,0
20250409,132400,243158610,4930,4925,4930,4920,200
20250409,132300,242173520,4930,4930,4930,4930,3
20250409,132200,242158730,4930,4925,4930,4925,2
20250409,132100,242148875,4930,4930,4930,4930,0
20250409,132000,242148875,4930,4910,4930,4890,2010
20250409,131900,232309780,4945,4945,4945,4945,0
20250409,131800,232309780,4945,4945,4945,4945,0
20250409,131700,232309780,4945,4945,4945,4945,0
20250409,131600,232309780,4945,4945,4945,4945,0
20250409,131500,232309780,4945,4945,4945,4945,0
20250409,131400,232309780,4945,4945,4945,4945,0
20250409,131300,232309780,4945,4945,4945,4945,0
20250409,131200,232309780,4945,4945,4945,4945,0
20250409,131100,232309780,4945,4940,4945,4940,50
20250409,131000,232062760,4940,4935,4940,4935,1100
20250409,130900,226629265,4925,4925,4925,4925,15
20250409,130800,226555390,4885,4925,4925,4885,6129
20250409,130700,196502160,4940,4935,4940,4935,1000
20250409,130600,191563860,4930,4935,4935,4930,312
20250409,130500,190025190,4950,4950,4950,4950,0
20250409,130400,190025190,4950,4950,4950,4950,0
20250409,130300,190025190,4950,4950,4950,4950,0
20250409,130200,190025190,4950,4935,4950,4935,3
20250409,130100,190010355,4935,4930,4955,4930,530
20250409,130000,187397140,4935,4935,4935,4930,1511
20250409,125900,179945370,4960,4960,4960,4960,0
20250409,125800,179945370,4960,4960,4960,4960,0
20250409,125700,179945370,4960,4960,4960,4960,0
20250409,125600,179945370,4960,4935,4960,4930,3140
20250409,125500,164449885,4935,4945,4945,4935,1000
20250409,125400,159513090,4965,4965,4965,4965,29
20250409,125300,159369105,4965,4965,4965,4965,0
20250409,125200,159369105,4965,4965,4965,4965,0
20250409,125100,159369105,4965,4965,4965,4965,0
20250409,125000,159369105,4965,4965,4965,4965,0
20250409,124900,159369105,4965,4965,4965,4965,0
20250409,124800,159369105,4965,4960,4965,4960,27
20250409,124700,159235055,4965,4945,4965,4935,1290
20250409,124600,152863895,4970,4970,4970,4970,0
20250409,124500,152863895,4970,4970,4970,4970,1
20250409,124400,152858925,4945,4970,4970,4945,638
20250409,124300,149703940,4970,4970,4970,4970,0
20250409,124200,149703940,4970,4950,4970,4950,1134
20250409,124100,144090500,4945,4945,4945,4945,17
20250409,124000,144006435,4945,4945,4945,4945,0
20250409,123900,144006435,4945,4945,4945,4945,0
20250409,123800,144006435,4945,4970,4970,4945,289
20250409,123700,142576195,4955,4955,4955,4955,933
20250409,123600,137953180,4960,4960,4960,4960,0
20250409,123500,137953180,4960,4970,4970,4955,45
20250409,123400,137730105,4955,4955,4955,4955,60
20250409,123300,137432805,4975,4975,4975,4975,0
20250409,123200,137432805,4975,4970,4975,4970,50
20250409,123100,137184165,4970,4970,4970,4970,0
20250409,123000,137184165,4970,4970,4970,4970,0
20250409,122900,137184165,4970,4970,4970,4970,1
20250409,122800,137179195,4975,4975,4975,4975,0
20250409,122700,137179195,4975,4975,4975,4975,0
20250409,122600,137179195,4975,4975,4975,4975,200
20250409,122500,136184195,4975,4975,4975,4975,0
20250409,122400,136184195,4975,4955,4975,4955,128
20250409,122300,135549395,4975,4955,4975,4955,19
20250409,122200,135455210,4975,4975,4980,4955,1026
20250409,122100,130370905,4960,4955,4975,4955,38
20250409,122000,130182150,4960,4975,4975,4960,1015
20250409,121900,125140585,5000,5000,5000,5000,0
20250409,121800,125140585,5000,5000,5000,5000,0
20250409,121700,125140585,5000,5000,5000,5000,0
20250409,121600,125140585,5000,5000,5000,5000,0
20250409,121500,125140585,5000,5000,5000,5000,0
20250409,121400,125140585,5000,4985,5000,4980,150
20250409,121300,124393530,5010,5010,5010,5010,0
20250409,121200,124393530,5010,5010,5010,5010,0
20250409,121100,124393530,5010,5010,5010,5010,1
20250409,121000,124388520,4995,4995,4995,4995,1
20250409,120900,124383525,4995,5010,5010,4995,59
20250409,120800,124088420,5010,4985,5010,4985,17
20250409,120700,124003500,5010,5010,5010,5010,0
20250409,120600,124003500,5010,5010,5010,5010,0
20250409,120500,124003500,5010,5010,5010,5010,1
20250409,120400,123998490,4985,4990,4990,4985,106
20250409,120300,123470075,5010,5010,5010,5010,0
20250409,120200,123470075,5010,4995,5010,4995,2
20250409,120100,123460070,5000,5000,5000,5000,50
20250409,120000,123210070,5030,5030,5030,5030,0
20250409,115900,123210070,5030,5030,5030,5030,0
20250409,115800,123210070,5030,5030,5030,5030,0
20250409,115700,123210070,5030,5030,5030,5030,0
20250409,115600,123210070,5030,5030,5030,5030,0
20250409,115500,123210070,5030,5030,5030,5030,0
20250409,115400,123210070,5030,5030,5030,5030,0
20250409,115300,123210070,5030,5030,5030,5030,0
20250409,115200,123210070,5030,5030,5030,5030,0
20250409,115100,123210070,5030,5030,5030,5030,0
20250409,115000,123210070,5030,5030,5030,5030,0
20250409,114900,123210070,5030,5020,5030,5020,10
20250409,114800,123159780,4985,5020,5020,4985,300
20250409,114700,121658995,5040,5040,5040,5040,1
20250409,114600,121653955,5030,5030,5030,5030,0
20250409,114500,121653955,5030,5040,5040,5030,91
20250409,114400,121195775,5050,5050,5050,5050,0
20250409,114300,121195775,5050,5050,5050,5050,1
20250409,114200,121190725,5070,5070,5070,5070,0
20250409,114100,121190725,5070,5070,5070,5070,0
20250409,114000,121190725,5070,5070,5070,5070,1137
20250409,113900,115426135,5070,5070,5070,5070,3
20250409,113800,115410925,5070,5070,5070,5070,0
20250409,113700,115410925,5070,5070,5070,5070,0
20250409,113600,115410925,5070,5040,5070,5040,392
20250409,113500,113424625,5050,5060,5080,5050,11
20250409,113400,113368825,5060,5060,5060,5060,0
20250409,113300,113368825,5060,5060,5060,5060,176
20250409,113200,112478265,5060,5060,5060,5060,1
20250409,113100,112473205,5060,5050,5060,5050,223
20250409,113000,111346035,5040,5030,5040,5030,742
20250409,112900,107609535,5030,5020,5030,5020,20
20250409,112800,107509105,5020,5020,5020,5020,0
20250409,112700,107509105,5020,5020,5020,5020,556
20250409,112600,104717985,5020,5020,5020,5020,103
20250409,112500,104200925,5030,5030,5030,5030,0
20250409,112400,104200925,5030,5030,5030,5030,35
20250409,112300,104024875,5030,5030,5030,5030,0
20250409,112200,104024875,5030,5030,5030,5030,0
20250409,112100,104024875,5030,5030,5030,5030,32
20250409,112000,103863915,5020,5020,5020,5020,42
20250409,111900,103653075,5020,5020,5020,5020,26
20250409,111800,103522555,5010,5010,5010,5010,100
20250409,111700,103021555,5010,5010,5010,5010,3
20250409,111600,103006525,5000,5010,5010,5000,60
20250409,111500,102706515,5030,5030,5030,5030,0
20250409,111400,102706515,5030,5030,5030,5030,1
20250409,111300,102701485,5040,5040,5040,5040,0
20250409,111200,102701485,5040,5040,5040,5040,0
20250409,111100,102701485,5040,5040,5040,5040,0
20250409,111000,102701485,5040,5040,5040,5040,0
20250409,110900,102701485,5040,5040,5040,5040,0
20250409,110800,102701485,5040,5040,5040,5040,0
20250409,110700,102701485,5040,5030,5040,5030,5
20250409,110600,102676325,5000,5030,5030,5000,700
20250409,110500,99170325,5030,5030,5030,5030,10
20250409,110400,99120025,5030,5010,5030,5010,1000
20250409,110300,94100025,5010,5010,5010,5010,0
20250409,110200,94100025,5010,5000,5010,5000,10
20250409,110100,94049995,5000,5000,5000,5000,178
20250409,110000,93159995,5000,4990,5000,4990,331
20250409,105900,91506080,4995,4995,4995,4995,0
20250409,105800,91506080,4995,4995,4995,4995,0
20250409,105700,91506080,4995,4995,4995,4995,0
20250409,105600,91506080,4995,4995,4995,4995,0
20250409,105500,91506080,4995,4995,4995,4995,0
20250409,105400,91506080,4995,4995,4995,4995,0
20250409,105300,91506080,4995,4995,4995,4995,0
20250409,105200,91506080,4995,4995,4995,4995,0
20250409,105100,91506080,4995,4995,4995,4995,0
20250409,105000,91506080,4995,4985,4995,4985,753
20250409,104900,87747485,4980,4970,4980,4970,179
20250409,104800,86856270,4970,4970,4970,4970,13
20250409,104700,86791660,4970,4970,4970,4970,0
20250409,104600,86791660,4970,4970,4970,4970,1
20250409,104500,86786690,4970,4970,4970,4970,0
20250409,104400,86786690,4970,4970,4970,4970,0
20250409,104300,86786690,4970,4970,4970,4970,0
20250409,104200,86786690,4970,4970,4970,4970,0
20250409,104100,86786690,4970,4955,4970,4955,57
20250409,104000,86504105,4970,4970,4970,4970,0
20250409,103900,86504105,4970,4970,4970,4970,10
20250409,103800,86454405,4970,4970,4970,4970,1
20250409,103700,86449435,4960,4960,4960,4960,0
20250409,103600,86449435,4960,4960,4960,4960,69
20250409,103500,86107195,4960,4960,4960,4960,0
20250409,103400,86107195,4960,4950,4960,4950,280
20250409,103300,84720935,4950,4955,4960,4950,152
20250409,103200,83968400,4955,4970,4970,4955,188
20250409,103100,83036845,4970,4970,4970,4955,155
20250409,103000,82266795,4970,4960,4970,4960,12
20250409,102900,82207195,4960,4965,4965,4960,10
20250409,102800,82157590,4985,4985,4985,4985,0
20250409,102700,82157590,4985,4985,4985,4985,0
20250409,102600,82157590,4985,4985,4985,4985,0
20250409,102500,82157590,4985,4985,4985,4985,0
20250409,102400,82157590,4985,4985,4985,4985,1
20250409,102300,82152605,4965,4965,4965,4965,0
20250409,102200,82152605,4965,4965,4965,4965,0
20250409,102100,82152605,4965,4965,4965,4965,1
20250409,102000,82147640,4985,4985,4985,4985,0
20250409,101900,82147640,4985,4985,4985,4985,0
20250409,101800,82147640,4985,4985,4985,4985,0
20250409,101700,82147640,4985,4965,4985,4965,24
20250409,101600,82028365,4965,4990,4990,4965,3
20250409,101500,82013445,4990,4990,4990,4990,160
20250409,101400,81215045,4990,4990,4990,4990,0
20250409,101300,81215045,4990,4985,4990,4985,5
20250409,101200,81190100,4990,4990,4990,4990,0
20250409,101100,81190100,4990,4990,4990,4990,0
20250409,101000,81190100,4990,4990,4990,4990,0
20250409,100900,81190100,4990,4990,4990,4990,10
20250409,100800,81140200,4970,4940,4970,4940,132
20250409,100700,80484610,4970,4970,4970,4970,20
20250409,100600,80385210,4970,4965,4995,4935,1200
20250409,100500,74449280,4960,4955,4960,4940,417
20250409,100400,72385185,4995,4995,4995,4995,0
20250409,100300,72385185,4995,4995,4995,4995,0
20250409,100200,72385185,4995,4995,4995,4995,7
20250409,100100,72350220,4995,4995,4995,4995,1
20250409,100000,72345225,4955,4955,4955,4955,20
20250409,095900,72246125,5000,5000,5000,5000,0
20250409,095800,72246125,5000,5000,5000,5000,1
20250409,095700,72241125,5000,5000,5000,5000,0
20250409,095600,72241125,5000,5000,5000,5000,0
20250409,095500,72241125,5000,5000,5000,5000,0
20250409,095400,72241125,5000,4970,5000,4970,520
20250409,095300,69656255,4970,4970,4970,4970,128
20250409,095200,69020095,4970,4945,4970,4945,1036
20250409,095100,63891945,4940,4935,4940,4935,200
20250409,095000,62904445,4935,4950,4950,4935,586
20250409,094900,60005785,4950,4950,4950,4950,0
20250409,094800,60005785,4950,4955,4955,4950,2457
20250409,094700,47840800,4960,4995,4995,4960,2498
20250409,094600,35427870,5040,5040,5040,5040,10
20250409,094500,35377470,5040,5040,5040,5040,0
20250409,094400,35377470,5040,5040,5040,5040,1
20250409,094300,35372430,5040,5040,5040,5040,1
20250409,094200,35367390,5040,5040,5040,5040,0
20250409,094100,35367390,5040,5040,5040,5040,0
20250409,094000,35367390,5040,5030,5040,5030,13
20250409,093900,35301920,5040,4995,5040,4990,1161
20250409,093800,29477870,5020,5020,5020,5020,0
20250409,093700,29477870,5020,5020,5020,5020,10
20250409,093600,29427670,4995,5000,5000,4995,182
20250409,093500,28518080,5020,5020,5020,5020,0
20250409,093400,28518080,5020,5020,5020,5020,0
20250409,093300,28518080,5020,5000,5020,5000,54
20250409,093200,28248060,5020,5010,5020,5010,24
20250409,093100,28127810,5030,5000,5030,5000,66
20250409,093000,27797500,5040,5060,5060,5000,91
20250409,092900,27341860,5030,5030,5030,5030,10
20250409,092800,27291560,5060,5050,5060,5050,109
20250409,092700,26740910,5050,5050,5050,5050,1
20250409,092600,26735860,5060,4995,5060,4995,14
20250409,092500,26665150,5000,5050,5050,4990,305
20250409,092400,25140075,5120,5120,5120,5120,2
20250409,092300,25129835,5130,5130,5130,5130,0
20250409,092200,25129835,5130,5130,5130,5050,4
20250409,092100,25109395,5130,5130,5130,5130,0
20250409,092000,25109395,5130,5130,5130,5130,100
20250409,091900,24596395,5130,5060,5130,5060,1003
20250409,091800,19451215,5060,5080,5080,5060,2
20250409,091700,19441075,5140,5140,5140,5140,0
20250409,091600,19441075,5140,5100,5140,5100,603
20250409,091500,16348155,5130,5130,5130,5130,4
20250409,091400,16327635,5150,5010,5150,5010,716
20250409,091300,12723325,5010,5010,5010,5010,3
20250409,091200,12708295,5010,5010,5010,5010,1
20250409,091100,12703285,5010,5010,5010,5010,10
20250409,091000,12653185,4970,4970,4970,4970,386
20250409,090900,10734765,4970,4935,4970,4935,16
20250409,090800,10655455,4930,4965,4965,4930,997
20250409,090700,5729535,4965,4965,4965,4965,40
20250409,090600,5530935,5020,5020,5020,5020,0
20250409,090500,5530935,5020,5020,5020,5020,0
20250409,090400,5530935,5020,5020,5020,5020,0
20250409,090300,5530935,5020,5020,5020,5020,2
20250409,090200,5520895,5030,5000,5030,5000,8
20250409,090100,5480755,5000,4975,5000,4930,1051
20250409,090000,264990,4990,5000,5000,4990,53