KissMeData/044340/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,191000,708704815,5710,5710,5710,5710,1024
20250402,190900,708704815,5710,5710,5710,5710,0
20250402,190800,708704815,5710,5710,5710,5710,0
20250402,190700,708704815,5710,5710,5710,5710,0
20250402,190600,708704815,5710,5710,5710,5710,0
20250402,190500,708704815,5710,5710,5710,5710,0
20250402,190400,708704815,5710,5710,5710,5710,0
20250402,190300,708704815,5710,5710,5710,5710,0
20250402,190200,708704815,5710,5710,5710,5710,0
20250402,190100,708704815,5710,5710,5710,5710,0
20250402,190000,708704815,5710,5710,5710,5710,0
20250402,185900,708704815,5710,5710,5710,5710,0
20250402,185800,708704815,5710,5710,5710,5710,0
20250402,185700,708704815,5710,5710,5710,5710,0
20250402,185600,708704815,5710,5710,5710,5710,0
20250402,185500,708704815,5710,5710,5710,5710,0
20250402,185400,708704815,5710,5710,5710,5710,0
20250402,185300,708704815,5710,5710,5710,5710,0
20250402,185200,708704815,5710,5710,5710,5710,0
20250402,185100,708704815,5710,5710,5710,5710,0
20250402,185000,708704815,5710,5710,5710,5710,0
20250402,184900,708704815,5710,5710,5710,5710,0
20250402,184800,708704815,5710,5710,5710,5710,0
20250402,184700,708704815,5710,5710,5710,5710,0
20250402,184600,708704815,5710,5710,5710,5710,0
20250402,184500,708704815,5710,5710,5710,5710,0
20250402,184400,708704815,5710,5710,5710,5710,0
20250402,184300,708704815,5710,5710,5710,5710,0
20250402,184200,708704815,5710,5710,5710,5710,0
20250402,184100,708704815,5710,5710,5710,5710,0
20250402,184000,708704815,5710,5710,5710,5710,1024
20250402,183900,708704815,5710,5710,5710,5710,0
20250402,183800,708704815,5710,5710,5710,5710,0
20250402,183700,708704815,5710,5710,5710,5710,0
20250402,183600,708704815,5710,5710,5710,5710,0
20250402,183500,708704815,5710,5710,5710,5710,0
20250402,183400,708704815,5710,5710,5710,5710,0
20250402,183300,708704815,5710,5710,5710,5710,0
20250402,183200,708704815,5710,5710,5710,5710,0
20250402,183100,708704815,5710,5710,5710,5710,0
20250402,183000,708704815,5710,5710,5710,5710,0
20250402,182900,708704815,5710,5710,5710,5710,0
20250402,182800,708704815,5710,5710,5710,5710,0
20250402,182700,708704815,5710,5710,5710,5710,0
20250402,182600,708704815,5710,5710,5710,5710,0
20250402,182500,708704815,5710,5710,5710,5710,0
20250402,182400,708704815,5710,5710,5710,5710,0
20250402,182300,708704815,5710,5710,5710,5710,0
20250402,182200,708704815,5710,5710,5710,5710,0
20250402,182100,708704815,5710,5710,5710,5710,0
20250402,182000,708704815,5710,5710,5710,5710,0
20250402,181900,708704815,5710,5710,5710,5710,0
20250402,181800,708704815,5710,5710,5710,5710,0
20250402,181700,708704815,5710,5710,5710,5710,0
20250402,181600,708704815,5710,5710,5710,5710,0
20250402,181500,708704815,5710,5710,5710,5710,0
20250402,181400,708704815,5710,5710,5710,5710,0
20250402,181300,708704815,5710,5710,5710,5710,0
20250402,181200,708704815,5710,5710,5710,5710,0
20250402,181100,708704815,5710,5710,5710,5710,0
20250402,181000,708704815,5710,5710,5710,5710,1024
20250402,180900,708704815,5710,5710,5710,5710,0
20250402,180800,708704815,5710,5710,5710,5710,0
20250402,180700,708704815,5710,5710,5710,5710,0
20250402,180600,708704815,5710,5710,5710,5710,0
20250402,180500,708704815,5710,5710,5710,5710,0
20250402,180400,708704815,5710,5710,5710,5710,0
20250402,180300,708704815,5710,5710,5710,5710,0
20250402,180200,708704815,5710,5710,5710,5710,0
20250402,180100,708704815,5710,5710,5710,5710,0
20250402,180000,708704815,5710,5710,5710,5710,0
20250402,175900,708704815,5710,5710,5710,5710,0
20250402,175800,708704815,5710,5710,5710,5710,0
20250402,175700,708704815,5710,5710,5710,5710,0
20250402,175600,708704815,5710,5710,5710,5710,0
20250402,175500,708704815,5710,5710,5710,5710,0
20250402,175400,708704815,5710,5710,5710,5710,0
20250402,175300,708704815,5710,5710,5710,5710,0
20250402,175200,708704815,5710,5710,5710,5710,0
20250402,175100,708704815,5710,5710,5710,5710,0
20250402,175000,708704815,5710,5710,5710,5710,0
20250402,174900,708704815,5710,5710,5710,5710,0
20250402,174800,708704815,5710,5710,5710,5710,0
20250402,174700,708704815,5710,5710,5710,5710,0
20250402,174600,708704815,5710,5710,5710,5710,0
20250402,174500,708704815,5710,5710,5710,5710,0
20250402,174400,708704815,5710,5710,5710,5710,0
20250402,174300,708704815,5710,5710,5710,5710,0
20250402,174200,708704815,5710,5710,5710,5710,0
20250402,174100,708704815,5710,5710,5710,5710,0
20250402,174000,708704815,5710,5710,5710,5710,1024
20250402,173900,708704815,5710,5710,5710,5710,0
20250402,173800,708704815,5710,5710,5710,5710,0
20250402,173700,708704815,5710,5710,5710,5710,0
20250402,173600,708704815,5710,5710,5710,5710,0
20250402,173500,708704815,5710,5710,5710,5710,0
20250402,173400,708704815,5710,5710,5710,5710,0
20250402,173300,708704815,5710,5710,5710,5710,0
20250402,173200,708704815,5710,5710,5710,5710,0
20250402,173100,708704815,5710,5710,5710,5710,0
20250402,173000,708704815,5710,5710,5710,5710,0
20250402,172900,708704815,5710,5710,5710,5710,0
20250402,172800,708704815,5710,5710,5710,5710,0
20250402,172700,708704815,5710,5710,5710,5710,0
20250402,172600,708704815,5710,5710,5710,5710,0
20250402,172500,708704815,5710,5710,5710,5710,0
20250402,172400,708704815,5710,5710,5710,5710,0
20250402,172300,708704815,5710,5710,5710,5710,0
20250402,172200,708704815,5710,5710,5710,5710,0
20250402,172100,708704815,5710,5710,5710,5710,0
20250402,172000,708704815,5710,5710,5710,5710,0
20250402,171900,708704815,5710,5710,5710,5710,0
20250402,171800,708704815,5710,5710,5710,5710,0
20250402,171700,708704815,5710,5710,5710,5710,0
20250402,171600,708704815,5710,5710,5710,5710,0
20250402,171500,708704815,5710,5710,5710,5710,0
20250402,171400,708704815,5710,5710,5710,5710,0
20250402,171300,708704815,5710,5710,5710,5710,0
20250402,171200,708704815,5710,5710,5710,5710,0
20250402,171100,708704815,5710,5710,5710,5710,0
20250402,171000,708704815,5710,5710,5710,5710,1024
20250402,170900,708704815,5710,5710,5710,5710,0
20250402,170800,708704815,5710,5710,5710,5710,0
20250402,170700,708704815,5710,5710,5710,5710,0
20250402,170600,708704815,5710,5710,5710,5710,0
20250402,170500,708704815,5710,5710,5710,5710,0
20250402,170400,708704815,5710,5710,5710,5710,0
20250402,170300,708704815,5710,5710,5710,5710,0
20250402,170200,708704815,5710,5710,5710,5710,0
20250402,170100,708704815,5710,5710,5710,5710,0
20250402,170000,708704815,5710,5710,5710,5710,0
20250402,165900,708704815,5710,5710,5710,5710,0
20250402,165800,708704815,5710,5710,5710,5710,0
20250402,165700,708704815,5710,5710,5710,5710,0
20250402,165600,708704815,5710,5710,5710,5710,0
20250402,165500,708704815,5710,5710,5710,5710,0
20250402,165400,708704815,5710,5710,5710,5710,0
20250402,165300,708704815,5710,5710,5710,5710,0
20250402,165200,708704815,5710,5710,5710,5710,0
20250402,165100,708704815,5710,5710,5710,5710,0
20250402,165000,708704815,5710,5710,5710,5710,0
20250402,164900,708704815,5710,5710,5710,5710,0
20250402,164800,708704815,5710,5710,5710,5710,0
20250402,164700,708704815,5710,5710,5710,5710,0
20250402,164600,708704815,5710,5710,5710,5710,0
20250402,164500,708704815,5710,5710,5710,5710,0
20250402,164400,708704815,5710,5710,5710,5710,0
20250402,164300,708704815,5710,5710,5710,5710,0
20250402,164200,708704815,5710,5710,5710,5710,0
20250402,164100,708704815,5710,5710,5710,5710,0
20250402,164000,708704815,5710,5710,5710,5710,1024
20250402,163900,708704815,5710,5710,5710,5710,0
20250402,163800,708704815,5710,5710,5710,5710,0
20250402,163700,708704815,5710,5710,5710,5710,0
20250402,163600,708704815,5710,5710,5710,5710,0
20250402,163500,708704815,5710,5710,5710,5710,0
20250402,163400,708704815,5710,5710,5710,5710,0
20250402,163300,708704815,5710,5710,5710,5710,0
20250402,163200,708704815,5710,5710,5710,5710,0
20250402,163100,708704815,5710,5710,5710,5710,0
20250402,163000,708704815,5710,5710,5710,5710,0
20250402,162900,708704815,5710,5710,5710,5710,0
20250402,162800,708704815,5710,5710,5710,5710,0
20250402,162700,708704815,5710,5710,5710,5710,0
20250402,162600,708704815,5710,5710,5710,5710,0
20250402,162500,708704815,5710,5710,5710,5710,0
20250402,162400,708704815,5710,5710,5710,5710,0
20250402,162300,708704815,5710,5710,5710,5710,0
20250402,162200,708704815,5710,5710,5710,5710,0
20250402,162100,708704815,5710,5710,5710,5710,0
20250402,162000,708704815,5710,5710,5710,5710,0
20250402,161900,708704815,5710,5710,5710,5710,0
20250402,161800,708704815,5710,5710,5710,5710,0
20250402,161700,708704815,5710,5710,5710,5710,0
20250402,161600,708704815,5710,5710,5710,5710,0
20250402,161500,708704815,5710,5710,5710,5710,0
20250402,161400,708704815,5710,5710,5710,5710,0
20250402,161300,708704815,5710,5710,5710,5710,0
20250402,161200,708704815,5710,5710,5710,5710,0
20250402,161100,708704815,5710,5710,5710,5710,0
20250402,161000,708704815,5710,5710,5710,5710,1024
20250402,160900,708704815,5710,5710,5710,5710,0
20250402,160800,708704815,5710,5710,5710,5710,0
20250402,160700,708704815,5710,5710,5710,5710,0
20250402,160600,708704815,5710,5710,5710,5710,0
20250402,160500,708704815,5710,5710,5710,5710,0
20250402,160400,708704815,5710,5710,5710,5710,0
20250402,160300,708704815,5710,5710,5710,5710,0
20250402,160200,708704815,5710,5710,5710,5710,0
20250402,160100,708704815,5710,5710,5710,5710,0
20250402,160000,708704815,5710,5710,5710,5710,0
20250402,155900,708704815,5710,5710,5710,5710,0
20250402,155800,708704815,5710,5710,5710,5710,0
20250402,155700,708704815,5710,5710,5710,5710,0
20250402,155600,708704815,5710,5710,5710,5710,0
20250402,155500,708704815,5710,5710,5710,5710,0
20250402,155400,708704815,5710,5710,5710,5710,0
20250402,155300,708704815,5710,5710,5710,5710,0
20250402,155200,708704815,5710,5710,5710,5710,0
20250402,155100,708704815,5710,5710,5710,5710,0
20250402,155000,708704815,5710,5710,5710,5710,0
20250402,154900,708704815,5710,5710,5710,5710,0
20250402,154800,708704815,5710,5710,5710,5710,0
20250402,154700,708704815,5710,5710,5710,5710,0
20250402,154600,708704815,5710,5710,5710,5710,0
20250402,154500,708704815,5710,5710,5710,5710,0
20250402,154400,708704815,5710,5710,5710,5710,0
20250402,154300,708704815,5710,5710,5710,5710,0
20250402,154200,708704815,5710,5710,5710,5710,0
20250402,154100,708704815,5710,5710,5710,5710,0
20250402,154000,708704815,5710,5710,5710,5710,1024
20250402,153900,708704815,5710,5710,5710,5710,0
20250402,153800,708704815,5710,5710,5710,5710,0
20250402,153700,708704815,5710,5710,5710,5710,0
20250402,153600,708704815,5710,5710,5710,5710,0
20250402,153500,708704815,5710,5710,5710,5710,0
20250402,153400,708704815,5710,5710,5710,5710,0
20250402,153300,708704815,5710,5710,5710,5710,0
20250402,153200,708704815,5710,5710,5710,5710,0
20250402,153100,708704815,5710,5710,5710,5710,0
20250402,153000,708704815,5710,5710,5710,5710,1024
20250402,152900,702857775,5740,5740,5740,5740,0
20250402,152800,702857775,5740,5740,5740,5740,0
20250402,152700,702857775,5740,5740,5740,5740,0
20250402,152600,702857775,5740,5740,5740,5740,0
20250402,152500,702857775,5740,5740,5740,5740,0
20250402,152400,702857775,5740,5740,5740,5740,0
20250402,152300,702857775,5740,5740,5740,5740,0
20250402,152200,702857775,5740,5740,5740,5740,0
20250402,152100,702857775,5740,5740,5740,5740,0
20250402,152000,702857775,5740,5740,5740,5740,0
20250402,151900,702857775,5740,5740,5740,5700,107
20250402,151800,702243635,5720,5740,5740,5710,512
20250402,151700,699314095,5740,5740,5740,5740,200
20250402,151600,698166095,5760,5760,5760,5760,4
20250402,151500,698143055,5760,5760,5760,5760,10
20250402,151400,698085455,5760,5740,5760,5740,102
20250402,151300,697499935,5750,5750,5750,5750,506
20250402,151200,694590435,5740,5740,5740,5740,0
20250402,151100,694590435,5740,5740,5740,5740,4
20250402,151000,694567475,5750,5750,5750,5750,9
20250402,150900,694515725,5750,5740,5750,5740,6
20250402,150800,694481255,5740,5740,5740,5740,13
20250402,150700,694406635,5740,5740,5740,5740,2
20250402,150600,694395155,5740,5740,5740,5740,0
20250402,150500,694395155,5740,5740,5740,5740,0
20250402,150400,694395155,5740,5730,5740,5730,561
20250402,150300,691177185,5740,5740,5740,5740,4
20250402,150200,691154225,5730,5730,5730,5730,1
20250402,150100,691148495,5740,5740,5740,5740,0
20250402,150000,691148495,5740,5730,5740,5730,674
20250402,145900,687284345,5710,5710,5710,5710,14
20250402,145800,687204405,5710,5710,5710,5700,1601
20250402,145700,678069655,5710,5710,5710,5710,0
20250402,145600,678069655,5710,5710,5710,5710,0
20250402,145500,678069655,5710,5740,5740,5710,51
20250402,145400,677778325,5740,5740,5740,5740,100
20250402,145300,677204325,5730,5730,5730,5730,23
20250402,145200,677072535,5740,5740,5740,5740,15
20250402,145100,676986435,5740,5750,5750,5740,629
20250402,145000,673373405,5750,5750,5750,5750,0
20250402,144900,673373405,5750,5740,5750,5730,194
20250402,144800,672260145,5730,5730,5730,5730,0
20250402,144700,672260145,5730,5740,5740,5730,150
20250402,144600,671400585,5740,5740,5740,5740,19
20250402,144500,671291525,5740,5740,5740,5740,0
20250402,144400,671291525,5740,5740,5740,5740,0
20250402,144300,671291525,5740,5740,5740,5740,27
20250402,144200,671136545,5750,5750,5750,5750,10
20250402,144100,671079045,5750,5750,5750,5750,0
20250402,144000,671079045,5750,5740,5750,5740,21
20250402,143900,670958305,5740,5740,5740,5740,11
20250402,143800,670895165,5720,5720,5720,5720,16
20250402,143700,670803645,5720,5720,5720,5720,0
20250402,143600,670803645,5720,5720,5720,5720,0
20250402,143500,670803645,5720,5720,5720,5720,0
20250402,143400,670803645,5720,5720,5720,5720,13
20250402,143300,670729285,5730,5720,5730,5720,248
20250402,143200,669308485,5710,5720,5720,5710,563
20250402,143100,666092585,5730,5740,5740,5700,479
20250402,143000,663352995,5750,5750,5750,5750,0
20250402,142900,663352995,5750,5750,5750,5750,0
20250402,142800,663352995,5750,5750,5750,5750,0
20250402,142700,663352995,5750,5750,5750,5750,0
20250402,142600,663352995,5750,5750,5750,5750,943
20250402,142500,657930745,5760,5760,5760,5760,1
20250402,142400,657924985,5760,5760,5760,5760,0
20250402,142300,657924985,5760,5760,5760,5760,3
20250402,142200,657907705,5760,5760,5760,5760,1
20250402,142100,657901945,5750,5750,5750,5750,274
20250402,142000,656326445,5750,5750,5750,5750,0
20250402,141900,656326445,5750,5750,5750,5750,4
20250402,141800,656303445,5770,5770,5770,5770,50
20250402,141700,656014945,5770,5770,5770,5770,54
20250402,141600,655703365,5770,5770,5770,5770,0
20250402,141500,655703365,5770,5770,5770,5770,1000
20250402,141400,649933365,5780,5780,5780,5780,0
20250402,141300,649933365,5780,5780,5780,5780,1
20250402,141200,649927585,5790,5790,5790,5790,0
20250402,141100,649927585,5790,5720,5800,5710,1304
20250402,141000,642438585,5760,5760,5760,5730,503
20250402,140900,639552135,5750,5750,5750,5750,0
20250402,140800,639552135,5750,5750,5750,5750,0
20250402,140700,639552135,5750,5750,5750,5750,0
20250402,140600,639552135,5750,5750,5750,5750,0
20250402,140500,639552135,5750,5750,5750,5750,0
20250402,140400,639552135,5750,5750,5750,5750,1
20250402,140300,639546385,5750,5750,5750,5750,0
20250402,140200,639546385,5750,5750,5750,5750,43
20250402,140100,639299135,5800,5770,5800,5770,137
20250402,140000,638508495,5740,5800,5800,5740,147
20250402,135900,637663605,5800,5740,5800,5740,205
20250402,135800,636479095,5740,5740,5740,5740,107
20250402,135700,635864915,5745,5745,5745,5745,0
20250402,135600,635864915,5745,5730,5745,5730,647
20250402,135500,632156295,5720,5720,5720,5710,57
20250402,135400,631830645,5710,5720,5720,5710,500
20250402,135300,628972955,5720,5720,5720,5720,72
20250402,135200,628561115,5720,5720,5720,5720,228
20250402,135100,627256955,5720,5730,5730,5720,495
20250402,135000,624425005,5740,5740,5740,5740,2
20250402,134900,624413525,5750,5750,5750,5750,1
20250402,134800,624407775,5750,5750,5750,5750,4
20250402,134700,624384775,5740,5720,5740,5720,720
20250402,134600,620258285,5730,5730,5730,5730,0
20250402,134500,620258285,5730,5730,5730,5730,0
20250402,134400,620258285,5730,5730,5730,5730,300
20250402,134300,618539285,5730,5730,5730,5730,22
20250402,134200,618413225,5730,5730,5730,5730,26
20250402,134100,618264245,5730,5730,5730,5730,5
20250402,134000,618235595,5730,5750,5750,5730,102
20250402,133900,617650115,5730,5750,5750,5730,432
20250402,133800,615172125,5740,5760,5760,5740,615
20250402,133700,611635405,5750,5730,5750,5720,2614
20250402,133600,596652345,5740,5730,5740,5730,270
20250402,133500,595102665,5720,5720,5720,5720,0
20250402,133400,595102665,5720,5740,5740,5720,229
20250402,133300,593791835,5720,5720,5720,5720,0
20250402,133200,593791835,5720,5730,5750,5720,902
20250402,133100,588619635,5730,5730,5730,5730,0
20250402,133000,588619635,5730,5740,5740,5730,500
20250402,132900,585753755,5740,5760,5760,5730,4745
20250402,132800,558547945,5730,5730,5730,5730,200
20250402,132700,557401945,5740,5760,5760,5740,1600
20250402,132600,548208235,5750,5760,5800,5750,385
20250402,132500,545990945,5760,5760,5760,5760,0
20250402,132400,545990945,5760,5760,5760,5760,0
20250402,132300,545990945,5760,5760,5760,5760,115
20250402,132200,545328545,5770,5750,5770,5740,970
20250402,132100,539742995,5760,5760,5760,5760,253
20250402,132000,538285715,5770,5770,5770,5770,237
20250402,131900,536918225,5770,5770,5770,5770,250
20250402,131800,535475725,5770,5770,5770,5770,135
20250402,131700,534696775,5770,5810,5810,5770,62
20250402,131600,534338955,5810,5810,5810,5810,2
20250402,131500,534327335,5810,5810,5810,5810,6
20250402,131400,534292475,5810,5810,5810,5810,0
20250402,131300,534292475,5810,5810,5810,5810,0
20250402,131200,534292475,5810,5800,5810,5800,116
20250402,131100,533619095,5800,5780,5800,5780,1580
20250402,131000,524474415,5780,5780,5780,5780,1
20250402,130900,524468635,5780,5790,5790,5780,3
20250402,130800,524451285,5770,5780,5780,5770,465
20250402,130700,521767035,5770,5790,5790,5770,1800
20250402,130600,511370995,5790,5790,5790,5790,0
20250402,130500,511370995,5790,5790,5790,5790,0
20250402,130400,511370995,5790,5790,5790,5790,0
20250402,130300,511370995,5790,5790,5790,5790,372
20250402,130200,509217115,5780,5780,5780,5780,0
20250402,130100,509217115,5780,5780,5780,5780,152
20250402,130000,508338555,5780,5800,5800,5780,56
20250402,125900,508014855,5800,5800,5800,5800,4
20250402,125800,507991655,5820,5820,5820,5820,0
20250402,125700,507991655,5820,5820,5820,5820,0
20250402,125600,507991655,5820,5820,5820,5820,0
20250402,125500,507991655,5820,5810,5820,5810,228
20250402,125400,506666875,5820,5820,5820,5820,50
20250402,125300,506375875,5790,5780,5830,5780,898
20250402,125200,501165645,5790,5790,5790,5790,46
20250402,125100,500899305,5800,5800,5800,5800,0
20250402,125000,500899305,5800,5800,5800,5800,1
20250402,124900,500893505,5760,5760,5760,5760,1
20250402,124800,500887745,5820,5750,5820,5750,722
20250402,124700,496715475,5750,5750,5750,5750,0
20250402,124600,496715475,5750,5750,5750,5750,1406
20250402,124500,488630975,5750,5750,5750,5750,48
20250402,124400,488354975,5750,5760,5760,5750,100
20250402,124300,487779455,5770,5780,5780,5770,93
20250402,124200,487242835,5800,5800,5800,5800,0
20250402,124100,487242835,5800,5800,5800,5800,0
20250402,124000,487242835,5800,5800,5800,5800,2
20250402,123900,487231235,5800,5800,5800,5800,4
20250402,123800,487208035,5800,5800,5800,5800,36
20250402,123700,486999235,5800,5780,5800,5780,965
20250402,123600,481412385,5780,5770,5780,5770,66
20250402,123500,481031335,5770,5760,5770,5740,285
20250402,123400,479394825,5765,5770,5770,5765,39
20250402,123300,479169915,5770,5770,5770,5770,0
20250402,123200,479169915,5770,5770,5770,5770,7
20250402,123100,479129525,5750,5750,5750,5750,7
20250402,123000,479089275,5750,5740,5750,5740,42
20250402,122900,478848185,5740,5750,5750,5740,4
20250402,122800,478825205,5750,5750,5750,5750,0
20250402,122700,478825205,5750,5760,5760,5750,649
20250402,122600,475091045,5760,5760,5760,5760,0
20250402,122500,475091045,5760,5770,5770,5760,18
20250402,122400,474987275,5760,5760,5760,5760,0
20250402,122300,474987275,5760,5760,5760,5760,0
20250402,122200,474987275,5760,5770,5770,5760,10
20250402,122100,474929655,5770,5770,5770,5770,200
20250402,122000,473775655,5790,5790,5790,5790,4
20250402,121900,473752495,5760,5770,5770,5760,440
20250402,121800,471217345,5780,5820,5820,5780,501
20250402,121700,468319715,5820,5820,5820,5820,0
20250402,121600,468319715,5820,5820,5820,5820,0
20250402,121500,468319715,5820,5820,5820,5820,500
20250402,121400,465409715,5820,5820,5820,5820,51
20250402,121300,465112895,5830,5800,5830,5800,243
20250402,121200,463699345,5820,5790,5820,5790,252
20250402,121100,462237655,5770,5770,5770,5770,0
20250402,121000,462237655,5770,5770,5770,5770,20
20250402,120900,462122255,5760,5780,5780,5760,136
20250402,120800,461337145,5790,5790,5790,5790,5
20250402,120700,461308195,5800,5800,5800,5800,0
20250402,120600,461308195,5800,5800,5800,5800,1
20250402,120500,461302395,5790,5790,5790,5790,788
20250402,120400,456739875,5790,5790,5790,5790,1
20250402,120300,456734085,5780,5790,5790,5780,61
20250402,120200,456381295,5780,5760,5780,5740,1327
20250402,120100,448729915,5760,5760,5760,5760,0
20250402,120000,448729915,5760,5790,5790,5760,1632
20250402,115900,439322835,5790,5790,5790,5790,0
20250402,115800,439322835,5790,5790,5790,5790,0
20250402,115700,439322835,5790,5790,5790,5790,40
20250402,115600,439091235,5800,5800,5800,5800,142
20250402,115500,438267635,5840,5840,5840,5840,0
20250402,115400,438267635,5840,5840,5840,5840,0
20250402,115300,438267635,5840,5840,5840,5840,0
20250402,115200,438267635,5840,5840,5840,5840,0
20250402,115100,438267635,5840,5840,5840,5840,172
20250402,115000,437263155,5840,5840,5840,5840,0
20250402,114900,437263155,5840,5840,5840,5840,2
20250402,114800,437251475,5840,5800,5840,5800,828
20250402,114700,432429205,5790,5790,5790,5790,890
20250402,114600,427276105,5790,5790,5790,5790,0
20250402,114500,427276105,5790,5790,5790,5790,0
20250402,114400,427276105,5790,5790,5790,5790,50
20250402,114300,426986605,5790,5790,5790,5790,408
20250402,114200,424624285,5800,5800,5800,5800,0
20250402,114100,424624285,5800,5790,5800,5790,385
20250402,114000,422395025,5790,5780,5790,5780,54
20250402,113900,422082605,5780,5780,5790,5780,22
20250402,113800,421955435,5780,5780,5780,5780,6
20250402,113700,421920755,5780,5785,5785,5780,141
20250402,113600,421105735,5785,5790,5790,5785,8
20250402,113500,421059425,5790,5790,5790,5790,3
20250402,113400,421042055,5790,5785,5790,5785,25
20250402,113300,420897355,5790,5790,5790,5790,0
20250402,113200,420897355,5790,5790,5790,5790,10
20250402,113100,420839455,5790,5790,5790,5790,2
20250402,113000,420827875,5780,5780,5780,5780,0
20250402,112900,420827875,5780,5780,5780,5780,4
20250402,112800,420804755,5790,5790,5790,5790,0
20250402,112700,420804755,5790,5780,5790,5780,27
20250402,112600,420648685,5790,5790,5790,5790,34
20250402,112500,420451825,5800,5810,5810,5800,85
20250402,112400,419958525,5810,5800,5810,5800,167
20250402,112300,418988965,5790,5790,5800,5780,327
20250402,112200,417096115,5780,5780,5780,5780,168
20250402,112100,416125075,5770,5760,5770,5760,123
20250402,112000,415415845,5770,5770,5770,5770,0
20250402,111900,415415845,5770,5760,5770,5760,103
20250402,111800,414822555,5760,5760,5760,5760,0
20250402,111700,414822555,5760,5760,5760,5760,1
20250402,111600,414816795,5770,5770,5770,5770,8
20250402,111500,414770635,5750,5750,5750,5750,0
20250402,111400,414770635,5750,5760,5760,5750,176
20250402,111300,413756965,5750,5750,5760,5750,266
20250402,111200,412226035,5760,5750,5760,5750,3
20250402,111100,412208775,5750,5750,5750,5750,0
20250402,111000,412208775,5750,5760,5760,5750,104
20250402,110900,411609745,5760,5760,5760,5750,5
20250402,110800,411580975,5760,5760,5760,5760,22
20250402,110700,411454255,5760,5750,5760,5750,665
20250402,110600,407629505,5740,5740,5740,5740,53
20250402,110500,407325285,5740,5745,5745,5740,2
20250402,110400,407313800,5740,5740,5740,5740,0
20250402,110300,407313800,5740,5740,5740,5740,1
20250402,110200,407308060,5740,5740,5750,5730,158
20250402,110100,406401780,5740,5740,5740,5740,29
20250402,110000,406235320,5750,5750,5750,5750,0
20250402,105900,406235320,5750,5740,5750,5740,45
20250402,105800,405977010,5740,5750,5750,5740,2
20250402,105700,405965520,5730,5730,5730,5730,0
20250402,105600,405965520,5730,5730,5730,5730,174
20250402,105500,404968500,5740,5730,5740,5730,46
20250402,105400,404704470,5730,5730,5740,5730,101
20250402,105300,404125450,5730,5730,5730,5730,262
20250402,105200,402624190,5730,5730,5730,5730,246
20250402,105100,401214610,5730,5750,5750,5730,152
20250402,105000,400343630,5750,5750,5770,5750,215
20250402,104900,399105840,5760,5760,5760,5760,9
20250402,104800,399054000,5740,5780,5780,5740,58
20250402,104700,398720880,5740,5760,5780,5740,121
20250402,104600,398022550,5760,5760,5770,5740,1290
20250402,104500,390595270,5770,5770,5770,5770,0
20250402,104400,390595270,5770,5740,5790,5740,371
20250402,104300,388459700,5720,5760,5760,5720,210
20250402,104200,387257680,5740,5740,5740,5740,0
20250402,104100,387257680,5740,5770,5770,5740,46
20250402,104000,386993610,5760,5740,5770,5740,305
20250402,103900,385239530,5730,5730,5730,5730,300
20250402,103800,383520530,5730,5730,5730,5730,0
20250402,103700,383520530,5730,5730,5730,5730,0
20250402,103600,383520530,5730,5730,5730,5730,128
20250402,103500,382787090,5730,5730,5730,5730,0
20250402,103400,382787090,5730,5720,5730,5720,663
20250402,103300,378994430,5730,5730,5730,5730,100
20250402,103200,378421430,5740,5745,5745,5730,494
20250402,103100,375586740,5740,5740,5740,5740,721
20250402,103000,371448200,5740,5730,5740,5730,22
20250402,102900,371322040,5740,5740,5740,5740,15
20250402,102800,371235940,5740,5740,5740,5740,0
20250402,102700,371235940,5740,5720,5740,5720,22
20250402,102600,371109680,5740,5740,5750,5740,55
20250402,102500,370793830,5740,5710,5740,5710,442
20250402,102400,368262910,5710,5710,5710,5710,125
20250402,102300,367549160,5700,5700,5700,5700,741
20250402,102200,363325460,5700,5710,5710,5700,97
20250402,102100,362771890,5720,5720,5720,5720,216
20250402,102000,361536370,5720,5720,5720,5720,0
20250402,101900,361536370,5720,5720,5720,5720,0
20250402,101800,361536370,5720,5730,5730,5720,510
20250402,101700,358615210,5750,5730,5750,5730,33
20250402,101600,358426080,5730,5740,5780,5730,925
20250402,101500,353115560,5740,5730,5740,5730,16
20250402,101400,353023850,5730,5730,5730,5730,11
20250402,101300,352960820,5730,5720,5730,5720,43
20250402,101200,352714750,5720,5710,5720,5700,61
20250402,101100,352366440,5710,5690,5710,5680,593
20250402,101000,348992110,5700,5700,5700,5700,1
20250402,100900,348986410,5690,5700,5700,5690,41
20250402,100800,348753000,5700,5700,5700,5700,160
20250402,100700,347841000,5710,5700,5710,5700,422
20250402,100600,345435500,5700,5700,5700,5700,38
20250402,100500,345218900,5710,5710,5710,5710,2
20250402,100400,345207480,5710,5710,5710,5710,0
20250402,100300,345207480,5710,5700,5710,5700,109
20250402,100200,344586170,5700,5700,5700,5700,0
20250402,100100,344586170,5700,5720,5720,5700,614
20250402,100000,341085010,5710,5710,5710,5710,0
20250402,095900,341085010,5710,5710,5710,5710,0
20250402,095800,341085010,5710,5710,5710,5710,0
20250402,095700,341085010,5710,5700,5710,5700,595
20250402,095600,337688740,5690,5690,5690,5690,30
20250402,095500,337518040,5690,5700,5700,5690,476
20250402,095400,334809560,5700,5700,5700,5700,15
20250402,095300,334724060,5700,5700,5700,5700,0
20250402,095200,334724060,5700,5700,5700,5700,590
20250402,095100,331361060,5700,5680,5700,5680,599
20250402,095000,327951810,5680,5680,5680,5680,10
20250402,094900,327895010,5680,5680,5680,5680,122
20250402,094800,327202050,5685,5685,5685,5685,7
20250402,094700,327162255,5685,5690,5690,5685,17
20250402,094600,327065535,5700,5710,5710,5690,418
20250402,094500,324685085,5710,5710,5710,5710,2
20250402,094400,324673665,5710,5700,5710,5700,4
20250402,094300,324650855,5700,5700,5700,5700,450
20250402,094200,322085855,5700,5700,5700,5700,17
20250402,094100,321988955,5700,5700,5700,5700,1
20250402,094000,321983255,5700,5710,5710,5700,160
20250402,093900,321069960,5700,5710,5710,5700,252
20250402,093800,319632550,5700,5700,5700,5700,60
20250402,093700,319290550,5700,5700,5700,5700,64
20250402,093600,318925750,5710,5690,5710,5690,88
20250402,093500,318424730,5700,5715,5715,5690,284
20250402,093400,316805185,5710,5710,5710,5710,0
20250402,093300,316805185,5710,5680,5710,5680,657
20250402,093200,313060845,5680,5710,5710,5680,33
20250402,093100,312873345,5670,5680,5700,5670,2116
20250402,093000,300851765,5680,5670,5680,5670,612
20250402,092900,297376275,5700,5680,5700,5670,550
20250402,092800,294248675,5680,5630,5680,5630,751
20250402,092700,289993525,5640,5630,5640,5620,1289
20250402,092600,282730395,5630,5650,5650,5630,1085
20250402,092500,276614550,5650,5670,5670,5650,953
20250402,092400,271224240,5680,5670,5680,5660,891
20250402,092300,266175300,5670,5680,5690,5640,3251
20250402,092200,247774600,5680,5720,5720,5640,11642
20250402,092100,181705000,5730,5770,5770,5720,8132
20250402,092000,135054560,5770,5770,5770,5760,1353
20250402,091900,127248920,5790,5790,5790,5790,20
20250402,091800,127133120,5800,5770,5800,5770,205
20250402,091700,125950240,5770,5780,5800,5770,682
20250402,091600,122013440,5770,5790,5790,5770,245
20250402,091500,120598280,5770,5770,5790,5760,555
20250402,091400,117396070,5770,5780,5790,5760,1772
20250402,091300,107163190,5790,5810,5810,5780,692
20250402,091200,103160050,5810,5810,5810,5810,352
20250402,091100,101114930,5810,5780,5810,5780,748
20250402,091000,96779330,5780,5790,5790,5770,1049
20250402,090900,90712050,5800,5810,5810,5800,566
20250402,090800,87429030,5810,5840,5840,5800,2182
20250402,090700,74743210,5830,5870,5890,5830,2657
20250402,090600,59212850,5880,5900,5900,5880,411
20250402,090500,56792370,5910,5930,5930,5910,69
20250402,090400,56384300,5930,5930,5930,5930,121
20250402,090300,55666770,5930,5920,5940,5920,706
20250402,090200,51480580,5900,5900,5930,5900,1288
20250402,090100,43865170,5930,5940,5940,5890,227
20250402,090000,42519710,5930,5870,5930,5870,7229