KissMeData/044340/min/candle-20250401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,918537365,5930,5930,5930,5930,1988
20250401,193700,918537365,5930,5930,5930,5930,0
20250401,193600,918537365,5930,5930,5930,5930,0
20250401,193500,918537365,5930,5930,5930,5930,0
20250401,193400,918537365,5930,5930,5930,5930,0
20250401,193300,918537365,5930,5930,5930,5930,0
20250401,193200,918537365,5930,5930,5930,5930,0
20250401,193100,918537365,5930,5930,5930,5930,0
20250401,193000,918537365,5930,5930,5930,5930,0
20250401,192900,918537365,5930,5930,5930,5930,0
20250401,192800,918537365,5930,5930,5930,5930,0
20250401,192700,918537365,5930,5930,5930,5930,0
20250401,192600,918537365,5930,5930,5930,5930,0
20250401,192500,918537365,5930,5930,5930,5930,0
20250401,192400,918537365,5930,5930,5930,5930,0
20250401,192300,918537365,5930,5930,5930,5930,0
20250401,192200,918537365,5930,5930,5930,5930,0
20250401,192100,918537365,5930,5930,5930,5930,0
20250401,192000,918537365,5930,5930,5930,5930,0
20250401,191900,918537365,5930,5930,5930,5930,0
20250401,191800,918537365,5930,5930,5930,5930,0
20250401,191700,918537365,5930,5930,5930,5930,0
20250401,191600,918537365,5930,5930,5930,5930,0
20250401,191500,918537365,5930,5930,5930,5930,0
20250401,191400,918537365,5930,5930,5930,5930,0
20250401,191300,918537365,5930,5930,5930,5930,0
20250401,191200,918537365,5930,5930,5930,5930,0
20250401,191100,918537365,5930,5930,5930,5930,0
20250401,191000,918537365,5930,5930,5930,5930,0
20250401,190900,918537365,5930,5930,5930,5930,0
20250401,190800,918537365,5930,5930,5930,5930,1988
20250401,190700,918537365,5930,5930,5930,5930,0
20250401,190600,918537365,5930,5930,5930,5930,0
20250401,190500,918537365,5930,5930,5930,5930,0
20250401,190400,918537365,5930,5930,5930,5930,0
20250401,190300,918537365,5930,5930,5930,5930,0
20250401,190200,918537365,5930,5930,5930,5930,0
20250401,190100,918537365,5930,5930,5930,5930,0
20250401,190000,918537365,5930,5930,5930,5930,0
20250401,185900,918537365,5930,5930,5930,5930,0
20250401,185800,918537365,5930,5930,5930,5930,0
20250401,185700,918537365,5930,5930,5930,5930,0
20250401,185600,918537365,5930,5930,5930,5930,0
20250401,185500,918537365,5930,5930,5930,5930,0
20250401,185400,918537365,5930,5930,5930,5930,0
20250401,185300,918537365,5930,5930,5930,5930,0
20250401,185200,918537365,5930,5930,5930,5930,0
20250401,185100,918537365,5930,5930,5930,5930,0
20250401,185000,918537365,5930,5930,5930,5930,0
20250401,184900,918537365,5930,5930,5930,5930,0
20250401,184800,918537365,5930,5930,5930,5930,0
20250401,184700,918537365,5930,5930,5930,5930,0
20250401,184600,918537365,5930,5930,5930,5930,0
20250401,184500,918537365,5930,5930,5930,5930,0
20250401,184400,918537365,5930,5930,5930,5930,0
20250401,184300,918537365,5930,5930,5930,5930,0
20250401,184200,918537365,5930,5930,5930,5930,0
20250401,184100,918537365,5930,5930,5930,5930,0
20250401,184000,918537365,5930,5930,5930,5930,0
20250401,183900,918537365,5930,5930,5930,5930,0
20250401,183800,918537365,5930,5930,5930,5930,1988
20250401,183700,918537365,5930,5930,5930,5930,0
20250401,183600,918537365,5930,5930,5930,5930,0
20250401,183500,918537365,5930,5930,5930,5930,0
20250401,183400,918537365,5930,5930,5930,5930,0
20250401,183300,918537365,5930,5930,5930,5930,0
20250401,183200,918537365,5930,5930,5930,5930,0
20250401,183100,918537365,5930,5930,5930,5930,0
20250401,183000,918537365,5930,5930,5930,5930,0
20250401,182900,918537365,5930,5930,5930,5930,0
20250401,182800,918537365,5930,5930,5930,5930,0
20250401,182700,918537365,5930,5930,5930,5930,0
20250401,182600,918537365,5930,5930,5930,5930,0
20250401,182500,918537365,5930,5930,5930,5930,0
20250401,182400,918537365,5930,5930,5930,5930,0
20250401,182300,918537365,5930,5930,5930,5930,0
20250401,182200,918537365,5930,5930,5930,5930,0
20250401,182100,918537365,5930,5930,5930,5930,0
20250401,182000,918537365,5930,5930,5930,5930,0
20250401,181900,918537365,5930,5930,5930,5930,0
20250401,181800,918537365,5930,5930,5930,5930,0
20250401,181700,918537365,5930,5930,5930,5930,0
20250401,181600,918537365,5930,5930,5930,5930,0
20250401,181500,918537365,5930,5930,5930,5930,0
20250401,181400,918537365,5930,5930,5930,5930,0
20250401,181300,918537365,5930,5930,5930,5930,0
20250401,181200,918537365,5930,5930,5930,5930,0
20250401,181100,918537365,5930,5930,5930,5930,0
20250401,181000,918537365,5930,5930,5930,5930,0
20250401,180900,918537365,5930,5930,5930,5930,0
20250401,180800,918537365,5930,5930,5930,5930,1988
20250401,180700,918537365,5930,5930,5930,5930,0
20250401,180600,918537365,5930,5930,5930,5930,0
20250401,180500,918537365,5930,5930,5930,5930,0
20250401,180400,918537365,5930,5930,5930,5930,0
20250401,180300,918537365,5930,5930,5930,5930,0
20250401,180200,918537365,5930,5930,5930,5930,0
20250401,180100,918537365,5930,5930,5930,5930,0
20250401,180000,918537365,5930,5930,5930,5930,0
20250401,175900,918537365,5930,5930,5930,5930,0
20250401,175800,918537365,5930,5930,5930,5930,0
20250401,175700,918537365,5930,5930,5930,5930,0
20250401,175600,918537365,5930,5930,5930,5930,0
20250401,175500,918537365,5930,5930,5930,5930,0
20250401,175400,918537365,5930,5930,5930,5930,0
20250401,175300,918537365,5930,5930,5930,5930,0
20250401,175200,918537365,5930,5930,5930,5930,0
20250401,175100,918537365,5930,5930,5930,5930,0
20250401,175000,918537365,5930,5930,5930,5930,0
20250401,174900,918537365,5930,5930,5930,5930,0
20250401,174800,918537365,5930,5930,5930,5930,0
20250401,174700,918537365,5930,5930,5930,5930,0
20250401,174600,918537365,5930,5930,5930,5930,0
20250401,174500,918537365,5930,5930,5930,5930,0
20250401,174400,918537365,5930,5930,5930,5930,0
20250401,174300,918537365,5930,5930,5930,5930,0
20250401,174200,918537365,5930,5930,5930,5930,0
20250401,174100,918537365,5930,5930,5930,5930,0
20250401,174000,918537365,5930,5930,5930,5930,0
20250401,173900,918537365,5930,5930,5930,5930,0
20250401,173800,918537365,5930,5930,5930,5930,1988
20250401,173700,918537365,5930,5930,5930,5930,0
20250401,173600,918537365,5930,5930,5930,5930,0
20250401,173500,918537365,5930,5930,5930,5930,0
20250401,173400,918537365,5930,5930,5930,5930,0
20250401,173300,918537365,5930,5930,5930,5930,0
20250401,173200,918537365,5930,5930,5930,5930,0
20250401,173100,918537365,5930,5930,5930,5930,0
20250401,173000,918537365,5930,5930,5930,5930,0
20250401,172900,918537365,5930,5930,5930,5930,0
20250401,172800,918537365,5930,5930,5930,5930,0
20250401,172700,918537365,5930,5930,5930,5930,0
20250401,172600,918537365,5930,5930,5930,5930,0
20250401,172500,918537365,5930,5930,5930,5930,0
20250401,172400,918537365,5930,5930,5930,5930,0
20250401,172300,918537365,5930,5930,5930,5930,0
20250401,172200,918537365,5930,5930,5930,5930,0
20250401,172100,918537365,5930,5930,5930,5930,0
20250401,172000,918537365,5930,5930,5930,5930,0
20250401,171900,918537365,5930,5930,5930,5930,0
20250401,171800,918537365,5930,5930,5930,5930,0
20250401,171700,918537365,5930,5930,5930,5930,0
20250401,171600,918537365,5930,5930,5930,5930,0
20250401,171500,918537365,5930,5930,5930,5930,0
20250401,171400,918537365,5930,5930,5930,5930,0
20250401,171300,918537365,5930,5930,5930,5930,0
20250401,171200,918537365,5930,5930,5930,5930,0
20250401,171100,918537365,5930,5930,5930,5930,0
20250401,171000,918537365,5930,5930,5930,5930,0
20250401,170900,918537365,5930,5930,5930,5930,0
20250401,170800,918537365,5930,5930,5930,5930,1988
20250401,170700,918537365,5930,5930,5930,5930,0
20250401,170600,918537365,5930,5930,5930,5930,0
20250401,170500,918537365,5930,5930,5930,5930,0
20250401,170400,918537365,5930,5930,5930,5930,0
20250401,170300,918537365,5930,5930,5930,5930,0
20250401,170200,918537365,5930,5930,5930,5930,0
20250401,170100,918537365,5930,5930,5930,5930,0
20250401,170000,918537365,5930,5930,5930,5930,0
20250401,165900,918537365,5930,5930,5930,5930,0
20250401,165800,918537365,5930,5930,5930,5930,0
20250401,165700,918537365,5930,5930,5930,5930,0
20250401,165600,918537365,5930,5930,5930,5930,0
20250401,165500,918537365,5930,5930,5930,5930,0
20250401,165400,918537365,5930,5930,5930,5930,0
20250401,165300,918537365,5930,5930,5930,5930,0
20250401,165200,918537365,5930,5930,5930,5930,0
20250401,165100,918537365,5930,5930,5930,5930,0
20250401,165000,918537365,5930,5930,5930,5930,0
20250401,164900,918537365,5930,5930,5930,5930,0
20250401,164800,918537365,5930,5930,5930,5930,0
20250401,164700,918537365,5930,5930,5930,5930,0
20250401,164600,918537365,5930,5930,5930,5930,0
20250401,164500,918537365,5930,5930,5930,5930,0
20250401,164400,918537365,5930,5930,5930,5930,0
20250401,164300,918537365,5930,5930,5930,5930,0
20250401,164200,918537365,5930,5930,5930,5930,0
20250401,164100,918537365,5930,5930,5930,5930,0
20250401,164000,918537365,5930,5930,5930,5930,0
20250401,163900,918537365,5930,5930,5930,5930,0
20250401,163800,918537365,5930,5930,5930,5930,1988
20250401,163700,918537365,5930,5930,5930,5930,0
20250401,163600,918537365,5930,5930,5930,5930,0
20250401,163500,918537365,5930,5930,5930,5930,0
20250401,163400,918537365,5930,5930,5930,5930,0
20250401,163300,918537365,5930,5930,5930,5930,0
20250401,163200,918537365,5930,5930,5930,5930,0
20250401,163100,918537365,5930,5930,5930,5930,0
20250401,163000,918537365,5930,5930,5930,5930,0
20250401,162900,918537365,5930,5930,5930,5930,0
20250401,162800,918537365,5930,5930,5930,5930,0
20250401,162700,918537365,5930,5930,5930,5930,0
20250401,162600,918537365,5930,5930,5930,5930,0
20250401,162500,918537365,5930,5930,5930,5930,0
20250401,162400,918537365,5930,5930,5930,5930,0
20250401,162300,918537365,5930,5930,5930,5930,0
20250401,162200,918537365,5930,5930,5930,5930,0
20250401,162100,918537365,5930,5930,5930,5930,0
20250401,162000,918537365,5930,5930,5930,5930,0
20250401,161900,918537365,5930,5930,5930,5930,0
20250401,161800,918537365,5930,5930,5930,5930,0
20250401,161700,918537365,5930,5930,5930,5930,0
20250401,161600,918537365,5930,5930,5930,5930,0
20250401,161500,918537365,5930,5930,5930,5930,0
20250401,161400,918537365,5930,5930,5930,5930,0
20250401,161300,918537365,5930,5930,5930,5930,0
20250401,161200,918537365,5930,5930,5930,5930,0
20250401,161100,918537365,5930,5930,5930,5930,0
20250401,161000,918537365,5930,5930,5930,5930,0
20250401,160900,918537365,5930,5930,5930,5930,0
20250401,160800,918537365,5930,5930,5930,5930,1988
20250401,160700,918537365,5930,5930,5930,5930,0
20250401,160600,918537365,5930,5930,5930,5930,0
20250401,160500,918537365,5930,5930,5930,5930,0
20250401,160400,918537365,5930,5930,5930,5930,0
20250401,160300,918537365,5930,5930,5930,5930,0
20250401,160200,918537365,5930,5930,5930,5930,0
20250401,160100,918537365,5930,5930,5930,5930,0
20250401,160000,918537365,5930,5930,5930,5930,0
20250401,155900,918537365,5930,5930,5930,5930,0
20250401,155800,918537365,5930,5930,5930,5930,0
20250401,155700,918537365,5930,5930,5930,5930,0
20250401,155600,918537365,5930,5930,5930,5930,0
20250401,155500,918537365,5930,5930,5930,5930,0
20250401,155400,918537365,5930,5930,5930,5930,0
20250401,155300,918537365,5930,5930,5930,5930,0
20250401,155200,918537365,5930,5930,5930,5930,0
20250401,155100,918537365,5930,5930,5930,5930,0
20250401,155000,918537365,5930,5930,5930,5930,0
20250401,154900,918537365,5930,5930,5930,5930,0
20250401,154800,918537365,5930,5930,5930,5930,0
20250401,154700,918537365,5930,5930,5930,5930,0
20250401,154600,918537365,5930,5930,5930,5930,0
20250401,154500,918537365,5930,5930,5930,5930,0
20250401,154400,918537365,5930,5930,5930,5930,0
20250401,154300,918537365,5930,5930,5930,5930,0
20250401,154200,918537365,5930,5930,5930,5930,0
20250401,154100,918537365,5930,5930,5930,5930,0
20250401,154000,918537365,5930,5930,5930,5930,0
20250401,153900,918537365,5930,5930,5930,5930,0
20250401,153800,918537365,5930,5930,5930,5930,1988
20250401,153700,918537365,5930,5930,5930,5930,0
20250401,153600,918537365,5930,5930,5930,5930,0
20250401,153500,918537365,5930,5930,5930,5930,0
20250401,153400,918537365,5930,5930,5930,5930,0
20250401,153300,918537365,5930,5930,5930,5930,0
20250401,153200,918537365,5930,5930,5930,5930,0
20250401,153100,918537365,5930,5930,5930,5930,0
20250401,153000,918537365,5930,5930,5930,5930,1988
20250401,152900,906748525,5930,5930,5930,5930,0
20250401,152800,906748525,5930,5930,5930,5930,0
20250401,152700,906748525,5930,5930,5930,5930,0
20250401,152600,906748525,5930,5930,5930,5930,0
20250401,152500,906748525,5930,5930,5930,5930,0
20250401,152400,906748525,5930,5930,5930,5930,0
20250401,152300,906748525,5930,5930,5930,5930,0
20250401,152200,906748525,5930,5930,5930,5930,0
20250401,152100,906748525,5930,5930,5930,5930,0
20250401,152000,906748525,5930,5930,5930,5930,0
20250401,151900,906748525,5930,5930,5930,5910,33
20250401,151800,906552855,5900,5920,5930,5900,64
20250401,151700,906175080,5900,5900,5900,5900,775
20250401,151600,901602580,5920,5900,5920,5900,48
20250401,151500,901319180,5910,5910,5910,5910,886
20250401,151400,896082920,5910,5910,5910,5910,0
20250401,151300,896082920,5910,5910,5910,5910,409
20250401,151200,893665730,5910,5920,5920,5910,20
20250401,151100,893547340,5910,5920,5920,5910,516
20250401,151000,890494670,5930,5930,5930,5930,8
20250401,150900,890447230,5930,5930,5930,5930,106
20250401,150800,889818650,5920,5920,5920,5920,196
20250401,150700,888658330,5930,5910,5930,5910,403
20250401,150600,886273260,5920,5910,5920,5910,598
20250401,150500,882739060,5910,5860,5910,5860,1250
20250401,150400,875397730,5850,5880,5880,5850,826
20250401,150300,870556010,5880,5890,5890,5880,533
20250401,150200,867421240,5900,5890,5900,5890,624
20250401,150100,863744660,5890,5910,5910,5890,2562
20250401,150000,848622000,5920,5920,5920,5920,0
20250401,145900,848622000,5920,5920,5920,5910,215
20250401,145800,847351210,5910,5910,5910,5910,1
20250401,145700,847345300,5920,5920,5920,5920,50
20250401,145600,847049300,5920,5920,5920,5920,36
20250401,145500,846836180,5920,5920,5920,5920,12
20250401,145400,846765140,5910,5910,5910,5910,0
20250401,145300,846765140,5910,5910,5910,5910,500
20250401,145200,843810140,5910,5920,5920,5910,1758
20250401,145100,833418840,5910,5920,5920,5910,1128
20250401,145000,826750050,5920,5920,5920,5920,0
20250401,144900,826750050,5920,5920,5920,5920,30
20250401,144800,826572450,5920,5920,5920,5920,767
20250401,144700,822031810,5920,5920,5920,5920,220
20250401,144600,820729410,5920,5920,5920,5920,1
20250401,144500,820723490,5930,5940,5940,5930,19
20250401,144400,820610810,5910,5930,5930,5910,800
20250401,144300,815873930,5940,5940,5940,5940,101
20250401,144200,815273990,5950,5950,5950,5950,0
20250401,144100,815273990,5950,5950,5950,5950,0
20250401,144000,815273990,5950,5950,5950,5950,6
20250401,143900,815238290,5950,5950,5950,5950,2
20250401,143800,815226390,5940,5940,5940,5940,0
20250401,143700,815226390,5940,5940,5940,5940,30
20250401,143600,815048190,5940,5940,5940,5940,0
20250401,143500,815048190,5940,5940,5940,5940,0
20250401,143400,815048190,5940,5940,5940,5940,0
20250401,143300,815048190,5940,5940,5945,5940,508
20250401,143200,812030645,5940,5940,5940,5940,1
20250401,143100,812024705,5920,5920,5920,5920,0
20250401,143000,812024705,5920,5940,5940,5920,21
20250401,142900,811900365,5920,5920,5920,5920,257
20250401,142800,810378925,5930,5930,5930,5930,178
20250401,142700,809323385,5950,5930,5960,5930,1196
20250401,142600,802208845,5930,5930,5930,5930,474
20250401,142500,799398025,5910,5910,5910,5910,0
20250401,142400,799398025,5910,5910,5910,5910,2
20250401,142300,799386205,5910,5930,5930,5910,209
20250401,142200,798150975,5930,5920,5930,5920,257
20250401,142100,796629065,5920,5920,5920,5920,0
20250401,142000,796629065,5920,5920,5920,5920,105
20250401,141900,796007465,5920,5920,5920,5920,0
20250401,141800,796007465,5920,5930,5930,5920,1548
20250401,141700,786843105,5930,5930,5930,5930,120
20250401,141600,786131505,5930,5930,5930,5930,51
20250401,141500,785829075,5930,5930,5930,5930,2
20250401,141400,785817215,5930,5920,5930,5920,17
20250401,141300,785716565,5920,5920,5920,5920,0
20250401,141200,785716565,5920,5920,5920,5920,310
20250401,141100,783881365,5920,5920,5920,5920,4
20250401,141000,783857685,5920,5920,5920,5920,0
20250401,140900,783857685,5920,5920,5920,5920,0
20250401,140800,783857685,5920,5910,5920,5900,93
20250401,140700,783308425,5910,5910,5920,5910,169
20250401,140600,782309465,5910,5910,5910,5910,10
20250401,140500,782250365,5910,5910,5910,5910,110
20250401,140400,781600265,5910,5910,5910,5910,1
20250401,140300,781594355,5900,5900,5910,5900,5
20250401,140200,781564845,5910,5900,5910,5900,4
20250401,140100,781541235,5910,5910,5910,5910,51
20250401,140000,781239825,5910,5910,5910,5910,200
20250401,135900,780057825,5900,5900,5900,5900,0
20250401,135800,780057825,5900,5900,5900,5900,163
20250401,135700,779096125,5900,5900,5900,5900,31
20250401,135600,778913225,5900,5900,5900,5890,213
20250401,135500,777658525,5900,5900,5900,5900,200
20250401,135400,776478525,5890,5890,5890,5890,0
20250401,135300,776478525,5890,5900,5900,5890,101
20250401,135200,775883625,5900,5900,5900,5890,395
20250401,135100,773555325,5900,5900,5900,5900,10
20250401,135000,773496325,5900,5910,5910,5900,451
20250401,134900,770834285,5910,5920,5920,5910,264
20250401,134800,769273995,5910,5910,5910,5910,0
20250401,134700,769273995,5910,5910,5910,5910,0
20250401,134600,769273995,5910,5910,5910,5910,0
20250401,134500,769273995,5910,5910,5910,5910,0
20250401,134400,769273995,5910,5910,5910,5910,0
20250401,134300,769273995,5910,5910,5910,5910,12
20250401,134200,769203075,5920,5920,5920,5920,0
20250401,134100,769203075,5920,5920,5920,5920,8
20250401,134000,769155715,5930,5930,5930,5930,1
20250401,133900,769149785,5920,5930,5930,5920,10
20250401,133800,769090575,5960,5960,5960,5960,1
20250401,133700,769084615,5960,5920,5960,5920,1004
20250401,133600,763116965,5910,5910,5910,5910,0
20250401,133500,763116965,5910,5910,5910,5910,489
20250401,133400,760226975,5920,5920,5920,5920,11
20250401,133300,760161855,5920,5920,5920,5920,5
20250401,133200,760132255,5920,5920,5920,5920,0
20250401,133100,760132255,5920,5920,5920,5920,3
20250401,133000,760114495,5920,5910,5920,5900,242
20250401,132900,758684205,5920,5920,5920,5920,84
20250401,132800,758186925,5920,5920,5920,5920,101
20250401,132700,757589005,5920,5920,5920,5920,1
20250401,132600,757583085,5920,5920,5920,5920,8
20250401,132500,757535725,5910,5910,5910,5910,48
20250401,132400,757252045,5910,5910,5910,5910,0
20250401,132300,757252045,5910,5910,5910,5910,5
20250401,132200,757222495,5910,5910,5910,5910,4
20250401,132100,757198855,5900,5900,5900,5900,1
20250401,132000,757192955,5910,5910,5910,5910,8
20250401,131900,757145675,5900,5900,5900,5900,0
20250401,131800,757145675,5900,5900,5900,5900,57
20250401,131700,756809375,5900,5900,5900,5900,0
20250401,131600,756809375,5900,5900,5900,5900,36
20250401,131500,756596975,5890,5900,5900,5890,2
20250401,131400,756585185,5900,5890,5900,5890,177
20250401,131300,755540965,5890,5890,5890,5890,0
20250401,131200,755540965,5890,5900,5900,5890,334
20250401,131100,753571325,5900,5900,5900,5900,0
20250401,131000,753571325,5900,5900,5900,5900,0
20250401,130900,753571325,5900,5900,5900,5900,0
20250401,130800,753571325,5900,5900,5900,5900,61
20250401,130700,753211425,5900,5900,5900,5900,24
20250401,130600,753069825,5900,5900,5900,5900,27
20250401,130500,752910525,5900,5900,5900,5900,226
20250401,130400,751577125,5890,5910,5910,5890,1694
20250401,130300,741583895,5910,5910,5910,5910,0
20250401,130200,741583895,5910,5910,5910,5910,0
20250401,130100,741583895,5910,5910,5910,5910,3
20250401,130000,741566165,5910,5910,5910,5910,0
20250401,125900,741566165,5910,5910,5910,5910,249
20250401,125800,740094575,5910,5910,5910,5910,107
20250401,125700,739462205,5910,5910,5910,5910,238
20250401,125600,738055625,5920,5920,5920,5920,2
20250401,125500,738043785,5910,5900,5910,5900,58
20250401,125400,737701015,5910,5910,5910,5910,256
20250401,125300,736188055,5910,5910,5910,5910,48
20250401,125200,735904375,5910,5920,5920,5910,838
20250401,125100,730948065,5930,5930,5930,5930,0
20250401,125000,730948065,5930,5930,5930,5930,0
20250401,124900,730948065,5930,5920,5930,5920,206
20250401,124800,729726615,5920,5940,5940,5920,16
20250401,124700,729631805,5940,5930,5940,5930,6
20250401,124600,729596215,5930,5930,5930,5930,101
20250401,124500,728997285,5930,5930,5930,5930,0
20250401,124400,728997285,5930,5930,5930,5930,0
20250401,124300,728997285,5930,5930,5930,5930,0
20250401,124200,728997285,5930,5930,5930,5930,0
20250401,124100,728997285,5930,5930,5930,5930,0
20250401,124000,728997285,5930,5930,5930,5930,78
20250401,123900,728534745,5930,5930,5930,5930,40
20250401,123800,728297545,5930,5930,5930,5930,0
20250401,123700,728297545,5930,5930,5930,5930,4
20250401,123600,728273825,5930,5930,5930,5930,30
20250401,123500,728095925,5930,5930,5930,5930,0
20250401,123400,728095925,5930,5930,5930,5930,9
20250401,123300,728042555,5930,5930,5930,5930,20
20250401,123200,727923955,5930,5930,5930,5930,0
20250401,123100,727923955,5930,5930,5930,5930,0
20250401,123000,727923955,5930,5930,5930,5930,0
20250401,122900,727923955,5930,5930,5930,5930,5
20250401,122800,727894305,5930,5930,5930,5930,233
20250401,122700,726512615,5920,5930,5930,5920,64
20250401,122600,726133565,5930,5920,5930,5920,7
20250401,122500,726092065,5930,5925,5930,5920,30
20250401,122400,725914335,5930,5930,5930,5930,22
20250401,122300,725783875,5930,5930,5930,5930,16
20250401,122200,725688995,5920,5920,5920,5920,0
20250401,122100,725688995,5920,5920,5920,5920,65
20250401,122000,725304195,5930,5930,5930,5930,0
20250401,121900,725304195,5930,5930,5930,5930,18
20250401,121800,725197455,5920,5930,5930,5920,602
20250401,121700,721628595,5920,5920,5920,5920,195
20250401,121600,720474195,5920,5920,5920,5920,2
20250401,121500,720462355,5920,5920,5920,5920,5
20250401,121400,720432755,5920,5910,5920,5910,114
20250401,121300,719759005,5920,5920,5920,5920,10
20250401,121200,719699805,5920,5920,5920,5920,113
20250401,121100,719030845,5920,5920,5920,5920,30
20250401,121000,718853245,5910,5910,5910,5910,80
20250401,120900,718380445,5910,5910,5910,5910,86
20250401,120800,717872185,5910,5900,5920,5900,427
20250401,120700,715351925,5900,5900,5900,5900,20
20250401,120600,715233925,5900,5900,5900,5900,1
20250401,120500,715228025,5870,5870,5870,5870,0
20250401,120400,715228025,5870,5870,5870,5870,0
20250401,120300,715228025,5870,5870,5870,5870,0
20250401,120200,715228025,5870,5870,5870,5870,0
20250401,120100,715228025,5870,5900,5900,5870,348
20250401,120000,713183205,5870,5880,5880,5870,168
20250401,115900,712195685,5880,5880,5880,5880,149
20250401,115800,711319565,5900,5890,5900,5890,446
20250401,115700,708691885,5860,5870,5870,5860,96
20250401,115600,708129255,5880,5880,5880,5880,110
20250401,115500,707482455,5880,5880,5880,5880,2
20250401,115400,707470695,5850,5860,5870,5850,529
20250401,115300,704370795,5860,5880,5880,5860,336
20250401,115200,702400485,5900,5900,5900,5900,259
20250401,115100,700872385,5890,5890,5890,5890,0
20250401,115000,700872385,5890,5910,5910,5810,2109
20250401,114900,688498325,5910,5910,5910,5910,568
20250401,114800,685141445,5920,5920,5920,5920,116
20250401,114700,684454725,5930,5930,5930,5930,41
20250401,114600,684211595,5930,5930,5930,5930,0
20250401,114500,684211595,5930,5930,5930,5930,32
20250401,114400,684021835,5930,5940,5940,5930,49
20250401,114300,683730935,5940,5940,5940,5940,56
20250401,114200,683398295,5940,5940,5940,5940,19
20250401,114100,683285435,5930,5930,5930,5930,5
20250401,114000,683255785,5930,5930,5930,5930,154
20250401,113900,682342565,5930,5930,5930,5930,0
20250401,113800,682342565,5930,5920,5930,5920,162
20250401,113700,681383005,5920,5920,5920,5920,18
20250401,113600,681276445,5920,5920,5920,5920,127
20250401,113500,680524605,5930,5930,5930,5930,1963
20250401,113400,668884015,5930,5930,5930,5930,116
20250401,113300,668196135,5940,5940,5940,5940,0
20250401,113200,668196135,5940,5940,5940,5940,423
20250401,113100,665683515,5940,5940,5950,5940,176
20250401,113000,664637475,5940,5940,5940,5940,109
20250401,112900,663990015,5940,5940,5940,5940,300
20250401,112800,662208015,5940,5940,5940,5930,884
20250401,112700,656965745,5940,5940,5940,5940,97
20250401,112600,656389565,5940,5940,5940,5940,208
20250401,112500,655154045,5930,5940,5940,5930,117
20250401,112400,654459135,5950,5950,5960,5950,606
20250401,112300,650853335,5950,5940,5950,5940,728
20250401,112200,646522795,5960,5960,5960,5960,253
20250401,112100,645014915,5950,5930,5960,5930,4020
20250401,112000,621121395,5930,5940,5940,5930,6
20250401,111900,621085765,5940,5940,5940,5940,20
20250401,111800,620966965,5940,5930,5940,5930,439
20250401,111700,618363495,5920,5920,5920,5920,559
20250401,111600,615054215,5910,5910,5910,5910,25
20250401,111500,614906465,5920,5920,5920,5910,169
20250401,111400,613907215,5920,5930,5930,5920,80
20250401,111300,613433465,5920,5910,5920,5910,309
20250401,111200,611605945,5910,5880,5910,5880,107
20250401,111100,610974685,5880,5880,5880,5880,0
20250401,111000,610974685,5880,5880,5885,5880,1243
20250401,110900,603665820,5880,5850,5880,5850,81
20250401,110800,603189570,5890,5880,5890,5880,300
20250401,110700,601423250,5870,5890,5890,5860,1996
20250401,110600,589700240,5890,5860,5890,5850,251
20250401,110500,588222450,5880,5880,5880,5880,388
20250401,110400,585941010,5890,5900,5960,5890,1773
20250401,110300,575445390,5890,5880,5920,5880,454
20250401,110200,572767490,5870,5880,5880,5870,14
20250401,110100,572685280,5880,5850,5880,5850,3006
20250401,110000,555066750,5830,5830,5830,5830,0
20250401,105900,555066750,5830,5830,5860,5830,1672
20250401,105800,545283120,5830,5840,5840,5810,1176
20250401,105700,538435380,5820,5830,5830,5820,1292
20250401,105600,530908020,5820,5820,5820,5820,811
20250401,105500,526188000,5790,5830,5830,5790,136
20250401,105400,525399120,5780,5820,5820,5780,725
20250401,105300,521183820,5780,5790,5790,5780,850
20250401,105200,516270230,5800,5810,5830,5800,1101
20250401,105100,509878240,5810,5830,5830,5810,41
20250401,105000,509639430,5800,5840,5840,5800,155
20250401,104900,508738900,5830,5800,5830,5780,1898
20250401,104800,497726870,5820,5780,5830,5780,1422
20250401,104700,489456640,5780,5810,5810,5780,63
20250401,104600,489091510,5800,5800,5800,5800,21
20250401,104500,488969710,5800,5795,5800,5795,77
20250401,104400,488523310,5800,5810,5810,5800,199
20250401,104300,487369090,5800,5790,5800,5790,428
20250401,104200,484887290,5790,5770,5790,5770,1721
20250401,104100,474951570,5770,5770,5770,5760,1119
20250401,104000,468495970,5770,5780,5780,5770,588
20250401,103900,465102620,5780,5770,5780,5770,31
20250401,103800,464923450,5780,5780,5780,5780,0
20250401,103700,464923450,5780,5780,5780,5780,0
20250401,103600,464923450,5780,5780,5780,5780,5
20250401,103500,464894550,5780,5780,5780,5780,54
20250401,103400,464582430,5780,5780,5780,5780,13
20250401,103300,464507290,5780,5790,5790,5780,390
20250401,103200,462252880,5790,5790,5800,5770,1048
20250401,103100,456199260,5790,5800,5820,5790,285
20250401,103000,454546850,5800,5790,5800,5780,1248
20250401,102900,447309070,5780,5790,5790,5780,1471
20250401,102800,438803830,5800,5800,5800,5800,0
20250401,102700,438803830,5800,5790,5800,5790,420
20250401,102600,436371830,5790,5790,5790,5790,1200
20250401,102500,429423830,5790,5790,5800,5790,623
20250401,102400,425813620,5800,5800,5800,5790,798
20250401,102300,421189550,5800,5800,5800,5790,3693
20250401,102200,399780170,5810,5820,5820,5810,268
20250401,102100,398223000,5820,5820,5820,5810,917
20250401,102000,392888240,5820,5830,5830,5820,690
20250401,101900,388867360,5830,5830,5830,5830,304
20250401,101800,387095040,5830,5830,5830,5830,521
20250401,101700,384057610,5830,5830,5830,5830,71
20250401,101600,383643680,5830,5830,5830,5830,129
20250401,101500,382891610,5840,5850,5860,5830,446
20250401,101400,380285700,5850,5840,5850,5840,546
20250401,101300,377096200,5820,5820,5820,5820,200
20250401,101200,375932200,5820,5820,5840,5810,2952
20250401,101100,358742840,5800,5805,5810,5800,1662
20250401,101000,349101420,5810,5820,5820,5810,903
20250401,100900,343854640,5820,5820,5820,5820,400
20250401,100800,341526640,5825,5825,5825,5825,48
20250401,100700,341247040,5830,5830,5830,5830,30
20250401,100600,341072140,5830,5830,5830,5830,1450
20250401,100500,332618640,5820,5830,5830,5820,1057
20250401,100400,326463670,5830,5820,5840,5820,234
20250401,100300,325098310,5840,5830,5840,5830,1552
20250401,100200,316049290,5840,5840,5840,5840,13
20250401,100100,315973370,5840,5840,5840,5840,510
20250401,100000,312994970,5840,5830,5840,5830,492
20250401,095900,310121720,5840,5840,5840,5840,371
20250401,095800,307955080,5840,5850,5850,5840,288
20250401,095700,306271380,5840,5840,5840,5840,200
20250401,095600,305103380,5840,5840,5840,5840,92
20250401,095500,304566100,5850,5850,5850,5850,24
20250401,095400,304425700,5830,5850,5850,5830,443
20250401,095300,301838450,5860,5850,5860,5830,1598
20250401,095200,292489950,5860,5860,5860,5860,50
20250401,095100,292196950,5860,5860,5860,5860,109
20250401,095000,291558210,5860,5870,5870,5860,69
20250401,094900,291153850,5870,5870,5870,5870,17
20250401,094800,291054060,5870,5870,5870,5860,177
20250401,094700,290015110,5870,5850,5870,5850,1160
20250401,094600,283215870,5840,5840,5840,5840,21
20250401,094500,283093230,5830,5840,5840,5830,1479
20250401,094400,274469290,5840,5840,5840,5840,175
20250401,094300,273447290,5840,5890,5890,5840,5124
20250401,094200,243383410,5890,5905,5905,5890,831
20250401,094100,238488470,5905,5890,5905,5890,397
20250401,094000,236150010,5890,5890,5890,5890,1
20250401,093900,236144120,5890,5900,5900,5890,354
20250401,093800,234058370,5900,5910,5910,5900,162
20250401,093700,233100960,5920,5900,5920,5890,46
20250401,093600,232829400,5900,5900,5910,5900,567
20250401,093500,229483490,5880,5890,5890,5880,680
20250401,093400,225479870,5890,5890,5910,5890,403
20250401,093300,223106180,5890,5910,5910,5890,1368
20250401,093200,215033450,5910,5950,5950,5910,482
20250401,093100,212180410,5900,5950,5950,5900,2378
20250401,093000,198126950,5950,5940,5950,5940,105
20250401,092900,197503140,5940,5950,5950,5940,394
20250401,092800,195162580,5940,5950,5950,5940,10
20250401,092700,195103170,5950,5950,5950,5950,205
20250401,092600,193883420,5960,5970,5970,5960,175
20250401,092500,192839380,5950,5950,5950,5940,961
20250401,092400,187128370,5960,5960,5960,5950,2882
20250401,092300,169953160,5970,6010,6010,5970,957
20250401,092200,164232070,6000,5980,6000,5980,1676
20250401,092100,154192820,5970,5980,5980,5970,464
20250401,092000,151419410,5980,6000,6000,5980,1948
20250401,091900,139751640,5990,6000,6000,5990,113
20250401,091800,139073650,5990,5990,6000,5990,152
20250401,091700,138163060,6000,5990,6000,5990,310
20250401,091600,136303260,6000,6000,6000,6000,374
20250401,091500,134059260,6010,6020,6020,6010,995
20250401,091400,128073330,6020,5990,6020,5980,2767
20250401,091300,111445680,5980,6000,6010,5980,928
20250401,091200,105883050,6010,5970,6010,5970,1231
20250401,091100,98517680,5980,5980,5980,5970,633
20250401,091000,94733440,5980,5970,5990,5960,393
20250401,090900,92386610,5970,5960,5990,5960,2808
20250401,090800,75611920,5960,5950,5960,5950,560
20250401,090700,72274740,5950,5930,5950,5910,1708
20250401,090600,62143360,5920,5930,5930,5920,565
20250401,090500,58798300,5930,5920,5930,5920,1008
20250401,090400,52829600,5930,5930,5930,5920,1054
20250401,090300,46580980,5950,5930,5950,5930,1266
20250401,090200,39050920,5970,5910,5970,5900,1088
20250401,090100,32607130,5910,5950,5960,5910,525
20250401,090000,29496150,5930,5880,5940,5880,5000