KissMeData/045340/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191200,5891189690,8110,8110,8110,8110,6586
20250403,191100,5891189690,8110,8110,8110,8110,0
20250403,191000,5891189690,8110,8110,8110,8110,0
20250403,190900,5891189690,8110,8110,8110,8110,0
20250403,190800,5891189690,8110,8110,8110,8110,0
20250403,190700,5891189690,8110,8110,8110,8110,0
20250403,190600,5891189690,8110,8110,8110,8110,0
20250403,190500,5891189690,8110,8110,8110,8110,0
20250403,190400,5891189690,8110,8110,8110,8110,0
20250403,190300,5891189690,8110,8110,8110,8110,0
20250403,190200,5891189690,8110,8110,8110,8110,0
20250403,190100,5891189690,8110,8110,8110,8110,0
20250403,190000,5891189690,8110,8110,8110,8110,0
20250403,185900,5891189690,8110,8110,8110,8110,0
20250403,185800,5891189690,8110,8110,8110,8110,0
20250403,185700,5891189690,8110,8110,8110,8110,0
20250403,185600,5891189690,8110,8110,8110,8110,0
20250403,185500,5891189690,8110,8110,8110,8110,0
20250403,185400,5891189690,8110,8110,8110,8110,0
20250403,185300,5891189690,8110,8110,8110,8110,0
20250403,185200,5891189690,8110,8110,8110,8110,0
20250403,185100,5891189690,8110,8110,8110,8110,0
20250403,185000,5891189690,8110,8110,8110,8110,0
20250403,184900,5891189690,8110,8110,8110,8110,0
20250403,184800,5891189690,8110,8110,8110,8110,0
20250403,184700,5891189690,8110,8110,8110,8110,0
20250403,184600,5891189690,8110,8110,8110,8110,0
20250403,184500,5891189690,8110,8110,8110,8110,0
20250403,184400,5891189690,8110,8110,8110,8110,0
20250403,184300,5891189690,8110,8110,8110,8110,0
20250403,184200,5891189690,8110,8110,8110,8110,6586
20250403,184100,5891189690,8110,8110,8110,8110,0
20250403,184000,5891189690,8110,8110,8110,8110,0
20250403,183900,5891189690,8110,8110,8110,8110,0
20250403,183800,5891189690,8110,8110,8110,8110,0
20250403,183700,5891189690,8110,8110,8110,8110,0
20250403,183600,5891189690,8110,8110,8110,8110,0
20250403,183500,5891189690,8110,8110,8110,8110,0
20250403,183400,5891189690,8110,8110,8110,8110,0
20250403,183300,5891189690,8110,8110,8110,8110,0
20250403,183200,5891189690,8110,8110,8110,8110,0
20250403,183100,5891189690,8110,8110,8110,8110,0
20250403,183000,5891189690,8110,8110,8110,8110,0
20250403,182900,5891189690,8110,8110,8110,8110,0
20250403,182800,5891189690,8110,8110,8110,8110,0
20250403,182700,5891189690,8110,8110,8110,8110,0
20250403,182600,5891189690,8110,8110,8110,8110,0
20250403,182500,5891189690,8110,8110,8110,8110,0
20250403,182400,5891189690,8110,8110,8110,8110,0
20250403,182300,5891189690,8110,8110,8110,8110,0
20250403,182200,5891189690,8110,8110,8110,8110,0
20250403,182100,5891189690,8110,8110,8110,8110,0
20250403,182000,5891189690,8110,8110,8110,8110,0
20250403,181900,5891189690,8110,8110,8110,8110,0
20250403,181800,5891189690,8110,8110,8110,8110,0
20250403,181700,5891189690,8110,8110,8110,8110,0
20250403,181600,5891189690,8110,8110,8110,8110,0
20250403,181500,5891189690,8110,8110,8110,8110,0
20250403,181400,5891189690,8110,8110,8110,8110,0
20250403,181300,5891189690,8110,8110,8110,8110,0
20250403,181200,5891189690,8110,8110,8110,8110,6586
20250403,181100,5891189690,8110,8110,8110,8110,0
20250403,181000,5891189690,8110,8110,8110,8110,0
20250403,180900,5891189690,8110,8110,8110,8110,0
20250403,180800,5891189690,8110,8110,8110,8110,0
20250403,180700,5891189690,8110,8110,8110,8110,0
20250403,180600,5891189690,8110,8110,8110,8110,0
20250403,180500,5891189690,8110,8110,8110,8110,0
20250403,180400,5891189690,8110,8110,8110,8110,0
20250403,180300,5891189690,8110,8110,8110,8110,0
20250403,180200,5891189690,8110,8110,8110,8110,0
20250403,180100,5891189690,8110,8110,8110,8110,0
20250403,180000,5891189690,8110,8110,8110,8110,0
20250403,175900,5891189690,8110,8110,8110,8110,0
20250403,175800,5891189690,8110,8110,8110,8110,0
20250403,175700,5891189690,8110,8110,8110,8110,0
20250403,175600,5891189690,8110,8110,8110,8110,0
20250403,175500,5891189690,8110,8110,8110,8110,0
20250403,175400,5891189690,8110,8110,8110,8110,0
20250403,175300,5891189690,8110,8110,8110,8110,0
20250403,175200,5891189690,8110,8110,8110,8110,0
20250403,175100,5891189690,8110,8110,8110,8110,0
20250403,175000,5891189690,8110,8110,8110,8110,0
20250403,174900,5891189690,8110,8110,8110,8110,0
20250403,174800,5891189690,8110,8110,8110,8110,0
20250403,174700,5891189690,8110,8110,8110,8110,0
20250403,174600,5891189690,8110,8110,8110,8110,0
20250403,174500,5891189690,8110,8110,8110,8110,0
20250403,174400,5891189690,8110,8110,8110,8110,0
20250403,174300,5891189690,8110,8110,8110,8110,0
20250403,174200,5891189690,8110,8110,8110,8110,6586
20250403,174100,5891189690,8110,8110,8110,8110,0
20250403,174000,5891189690,8110,8110,8110,8110,0
20250403,173900,5891189690,8110,8110,8110,8110,0
20250403,173800,5891189690,8110,8110,8110,8110,0
20250403,173700,5891189690,8110,8110,8110,8110,0
20250403,173600,5891189690,8110,8110,8110,8110,0
20250403,173500,5891189690,8110,8110,8110,8110,0
20250403,173400,5891189690,8110,8110,8110,8110,0
20250403,173300,5891189690,8110,8110,8110,8110,0
20250403,173200,5891189690,8110,8110,8110,8110,0
20250403,173100,5891189690,8110,8110,8110,8110,0
20250403,173000,5891189690,8110,8110,8110,8110,0
20250403,172900,5891189690,8110,8110,8110,8110,0
20250403,172800,5891189690,8110,8110,8110,8110,0
20250403,172700,5891189690,8110,8110,8110,8110,0
20250403,172600,5891189690,8110,8110,8110,8110,0
20250403,172500,5891189690,8110,8110,8110,8110,0
20250403,172400,5891189690,8110,8110,8110,8110,0
20250403,172300,5891189690,8110,8110,8110,8110,0
20250403,172200,5891189690,8110,8110,8110,8110,0
20250403,172100,5891189690,8110,8110,8110,8110,0
20250403,172000,5891189690,8110,8110,8110,8110,0
20250403,171900,5891189690,8110,8110,8110,8110,0
20250403,171800,5891189690,8110,8110,8110,8110,0
20250403,171700,5891189690,8110,8110,8110,8110,0
20250403,171600,5891189690,8110,8110,8110,8110,0
20250403,171500,5891189690,8110,8110,8110,8110,0
20250403,171400,5891189690,8110,8110,8110,8110,0
20250403,171300,5891189690,8110,8110,8110,8110,0
20250403,171200,5891189690,8110,8110,8110,8110,6586
20250403,171100,5891189690,8110,8110,8110,8110,0
20250403,171000,5891189690,8110,8110,8110,8110,0
20250403,170900,5891189690,8110,8110,8110,8110,0
20250403,170800,5891189690,8110,8110,8110,8110,0
20250403,170700,5891189690,8110,8110,8110,8110,0
20250403,170600,5891189690,8110,8110,8110,8110,0
20250403,170500,5891189690,8110,8110,8110,8110,0
20250403,170400,5891189690,8110,8110,8110,8110,0
20250403,170300,5891189690,8110,8110,8110,8110,0
20250403,170200,5891189690,8110,8110,8110,8110,0
20250403,170100,5891189690,8110,8110,8110,8110,0
20250403,170000,5891189690,8110,8110,8110,8110,0
20250403,165900,5891189690,8110,8110,8110,8110,0
20250403,165800,5891189690,8110,8110,8110,8110,0
20250403,165700,5891189690,8110,8110,8110,8110,0
20250403,165600,5891189690,8110,8110,8110,8110,0
20250403,165500,5891189690,8110,8110,8110,8110,0
20250403,165400,5891189690,8110,8110,8110,8110,0
20250403,165300,5891189690,8110,8110,8110,8110,0
20250403,165200,5891189690,8110,8110,8110,8110,0
20250403,165100,5891189690,8110,8110,8110,8110,0
20250403,165000,5891189690,8110,8110,8110,8110,0
20250403,164900,5891189690,8110,8110,8110,8110,0
20250403,164800,5891189690,8110,8110,8110,8110,0
20250403,164700,5891189690,8110,8110,8110,8110,0
20250403,164600,5891189690,8110,8110,8110,8110,0
20250403,164500,5891189690,8110,8110,8110,8110,0
20250403,164400,5891189690,8110,8110,8110,8110,0
20250403,164300,5891189690,8110,8110,8110,8110,0
20250403,164200,5891189690,8110,8110,8110,8110,6586
20250403,164100,5891189690,8110,8110,8110,8110,0
20250403,164000,5891189690,8110,8110,8110,8110,0
20250403,163900,5891189690,8110,8110,8110,8110,0
20250403,163800,5891189690,8110,8110,8110,8110,0
20250403,163700,5891189690,8110,8110,8110,8110,0
20250403,163600,5891189690,8110,8110,8110,8110,0
20250403,163500,5891189690,8110,8110,8110,8110,0
20250403,163400,5891189690,8110,8110,8110,8110,0
20250403,163300,5891189690,8110,8110,8110,8110,0
20250403,163200,5891189690,8110,8110,8110,8110,0
20250403,163100,5891189690,8110,8110,8110,8110,0
20250403,163000,5891189690,8110,8110,8110,8110,0
20250403,162900,5891189690,8110,8110,8110,8110,0
20250403,162800,5891189690,8110,8110,8110,8110,0
20250403,162700,5891189690,8110,8110,8110,8110,0
20250403,162600,5891189690,8110,8110,8110,8110,0
20250403,162500,5891189690,8110,8110,8110,8110,0
20250403,162400,5891189690,8110,8110,8110,8110,0
20250403,162300,5891189690,8110,8110,8110,8110,0
20250403,162200,5891189690,8110,8110,8110,8110,0
20250403,162100,5891189690,8110,8110,8110,8110,0
20250403,162000,5891189690,8110,8110,8110,8110,0
20250403,161900,5891189690,8110,8110,8110,8110,0
20250403,161800,5891189690,8110,8110,8110,8110,0
20250403,161700,5891189690,8110,8110,8110,8110,0
20250403,161600,5891189690,8110,8110,8110,8110,0
20250403,161500,5891189690,8110,8110,8110,8110,0
20250403,161400,5891189690,8110,8110,8110,8110,0
20250403,161300,5891189690,8110,8110,8110,8110,0
20250403,161200,5891189690,8110,8110,8110,8110,6586
20250403,161100,5891189690,8110,8110,8110,8110,0
20250403,161000,5891189690,8110,8110,8110,8110,0
20250403,160900,5891189690,8110,8110,8110,8110,0
20250403,160800,5891189690,8110,8110,8110,8110,0
20250403,160700,5891189690,8110,8110,8110,8110,0
20250403,160600,5891189690,8110,8110,8110,8110,0
20250403,160500,5891189690,8110,8110,8110,8110,0
20250403,160400,5891189690,8110,8110,8110,8110,0
20250403,160300,5891189690,8110,8110,8110,8110,0
20250403,160200,5891189690,8110,8110,8110,8110,0
20250403,160100,5891189690,8110,8110,8110,8110,0
20250403,160000,5891189690,8110,8110,8110,8110,0
20250403,155900,5891189690,8110,8110,8110,8110,0
20250403,155800,5891189690,8110,8110,8110,8110,0
20250403,155700,5891189690,8110,8110,8110,8110,0
20250403,155600,5891189690,8110,8110,8110,8110,0
20250403,155500,5891189690,8110,8110,8110,8110,0
20250403,155400,5891189690,8110,8110,8110,8110,0
20250403,155300,5891189690,8110,8110,8110,8110,0
20250403,155200,5891189690,8110,8110,8110,8110,0
20250403,155100,5891189690,8110,8110,8110,8110,0
20250403,155000,5891189690,8110,8110,8110,8110,0
20250403,154900,5891189690,8110,8110,8110,8110,0
20250403,154800,5891189690,8110,8110,8110,8110,0
20250403,154700,5891189690,8110,8110,8110,8110,0
20250403,154600,5891189690,8110,8110,8110,8110,0
20250403,154500,5891189690,8110,8110,8110,8110,0
20250403,154400,5891189690,8110,8110,8110,8110,0
20250403,154300,5891189690,8110,8110,8110,8110,0
20250403,154200,5891189690,8110,8110,8110,8110,6586
20250403,154100,5891189690,8110,8110,8110,8110,0
20250403,154000,5891189690,8110,8110,8110,8110,0
20250403,153900,5891189690,8110,8110,8110,8110,0
20250403,153800,5891189690,8110,8110,8110,8110,0
20250403,153700,5891189690,8110,8110,8110,8110,0
20250403,153600,5891189690,8110,8110,8110,8110,0
20250403,153500,5891189690,8110,8110,8110,8110,0
20250403,153400,5891189690,8110,8110,8110,8110,0
20250403,153300,5891189690,8110,8110,8110,8110,0
20250403,153200,5891189690,8110,8110,8110,8110,0
20250403,153100,5891189690,8110,8110,8110,8110,0
20250403,153000,5891189690,8110,8110,8110,8110,6586
20250403,152900,5837777230,8100,8100,8100,8100,0
20250403,152800,5837777230,8100,8100,8100,8100,0
20250403,152700,5837777230,8100,8100,8100,8100,0
20250403,152600,5837777230,8100,8100,8100,8100,0
20250403,152500,5837777230,8100,8100,8100,8100,0
20250403,152400,5837777230,8100,8100,8100,8100,0
20250403,152300,5837777230,8100,8100,8100,8100,0
20250403,152200,5837777230,8100,8100,8100,8100,0
20250403,152100,5837777230,8100,8100,8100,8100,0
20250403,152000,5837777230,8100,8100,8100,8100,0
20250403,151900,5837777230,8100,8100,8110,8060,5432
20250403,151800,5793872230,8110,8100,8110,8070,4283
20250403,151700,5759220800,8110,8140,8140,8090,1750
20250403,151600,5745028680,8140,8160,8160,8130,2090
20250403,151500,5728004990,8150,8150,8160,8140,1127
20250403,151400,5718820610,8160,8130,8160,8090,8993
20250403,151300,5645722580,8130,8095,8130,8090,935
20250403,151200,5638146730,8100,8070,8100,8050,6064
20250403,151100,5589190320,8070,8080,8110,8070,1558
20250403,151000,5576605610,8080,8090,8110,8070,412
20250403,150900,5573270420,8090,8130,8130,8070,394
20250403,150800,5570085440,8130,8110,8140,8070,5050
20250403,150700,5529176810,8110,8110,8130,8100,1094
20250403,150600,5520292760,8080,8080,8140,8080,1475
20250403,150500,5508352640,8090,8130,8140,8080,3046
20250403,150400,5483664380,8140,8160,8160,8130,249
20250403,150300,5481636590,8130,8140,8160,8130,1232
20250403,150200,5471590640,8160,8160,8160,8140,385
20250403,150100,5468450490,8170,8180,8190,8100,3440
20250403,150000,5440463460,8180,8080,8180,8080,1798
20250403,145900,5425847610,8100,8090,8100,8080,373
20250403,145800,5422828650,8090,8190,8200,8090,4944
20250403,145700,5382546000,8190,8150,8200,8150,2422
20250403,145600,5362739860,8180,8130,8190,8130,325
20250403,145500,5360080760,8160,8080,8160,8080,5214
20250403,145400,5317731400,8080,8050,8120,8050,1959
20250403,145300,5301882770,8070,8140,8140,8040,3079
20250403,145200,5277070180,8100,7950,8150,7830,1886
20250403,145100,5262000400,7950,7770,7950,7770,5762
20250403,145000,5216763800,7940,7940,7940,7940,0
20250403,144900,5216763800,7940,8050,8050,7930,3355
20250403,144800,5190001755,8040,8170,8170,8000,11747
20250403,144700,5095205375,8170,8240,8240,8170,5357
20250403,144600,5051271465,8230,8240,8250,8220,2202
20250403,144500,5033148115,8240,8260,8270,8240,3313
20250403,144400,5005805305,8250,8280,8280,8250,3849
20250403,144300,4974007475,8280,8320,8330,8270,3142
20250403,144200,4947966725,8280,8290,8350,8280,2018
20250403,144100,4931245755,8280,8320,8320,8280,1212
20250403,144000,4921194405,8320,8310,8320,8310,5
20250403,143900,4921152815,8310,8300,8310,8280,618
20250403,143800,4916026495,8300,8340,8340,8300,1322
20250403,143700,4905046355,8340,8320,8350,8320,2102
20250403,143600,4887501195,8350,8380,8380,8330,2073
20250403,143500,4870191075,8400,8400,8400,8370,361
20250403,143400,4867161675,8400,8370,8400,8360,525
20250403,143300,4862755175,8370,8380,8400,8330,2301
20250403,143200,4843545335,8370,8350,8370,8350,1082
20250403,143100,4834504100,8350,8370,8370,8350,931
20250403,143000,4826714320,8370,8360,8370,8340,807
20250403,142900,4819976530,8340,8320,8370,8320,1001
20250403,142800,4811631330,8330,8310,8330,8310,156
20250403,142700,4810334100,8320,8320,8320,8300,562
20250403,142600,4805661180,8300,8320,8340,8300,506
20250403,142500,4801460630,8320,8330,8340,8290,2088
20250403,142400,4784100680,8320,8310,8390,8310,3845
20250403,142300,4752075790,8310,8310,8310,8280,2407
20250403,142200,4732123490,8300,8310,8310,8290,241
20250403,142100,4730124960,8310,8320,8320,8290,188
20250403,142000,4728564860,8320,8290,8320,8290,247
20250403,141900,4726516300,8330,8290,8330,8260,1024
20250403,141800,4718019910,8330,8260,8330,8260,540
20250403,141700,4713539870,8280,8290,8300,8260,2964
20250403,141600,4689018910,8310,8290,8310,8280,623
20250403,141500,4683860080,8310,8320,8330,8280,541
20250403,141400,4679373530,8330,8310,8340,8280,1033
20250403,141300,4670797130,8310,8350,8360,8280,3295
20250403,141200,4643425060,8350,8340,8410,8300,5276
20250403,141100,4599378720,8410,8330,8410,8290,2610
20250403,141000,4577626090,8290,8300,8330,8260,2794
20250403,140900,4554504520,8300,8340,8340,8280,131
20250403,140800,4553418080,8340,8350,8410,8260,3729
20250403,140700,4522366920,8350,8330,8410,8310,1253
20250403,140600,4511894920,8380,8350,8420,8330,174
20250403,140500,4510435120,8350,8340,8360,8300,3088
20250403,140400,4484770190,8350,8350,8360,8300,2391
20250403,140300,4464885095,8350,8390,8420,8300,3107
20250403,140200,4438981685,8420,8350,8440,8340,2681
20250403,140100,4416510135,8350,8430,8480,8350,3508
20250403,140000,4387049755,8440,8480,8560,8400,2296
20250403,135900,4367685515,8480,8390,8480,8370,7677
20250403,135800,4303099365,8370,8350,8450,8350,3475
20250403,135700,4273957615,8300,8450,8450,8200,6667
20250403,135600,4218719505,8450,8430,8450,8200,16621
20250403,135500,4080056025,8440,8550,8550,8430,10965
20250403,135400,3987026205,8550,8670,8670,8550,6171
20250403,135300,3934052825,8640,8640,8670,8630,1038
20250403,135200,3925091135,8630,8690,8690,8630,4575
20250403,135100,3885491435,8670,8770,8770,8660,5774
20250403,135000,3835244625,8770,8760,8770,8760,246
20250403,134900,3833087695,8770,8770,8770,8750,1337
20250403,134800,3821380815,8790,8780,8790,8770,373
20250403,134700,3818106895,8780,8810,8810,8780,551
20250403,134600,3813265395,8810,8790,8810,8790,203
20250403,134500,3811480965,8790,8800,8820,8790,58
20250403,134400,3810970655,8800,8800,8800,8800,3358
20250403,134300,3781420255,8800,8830,8830,8790,1850
20250403,134200,3765132075,8830,8900,8900,8830,2984
20250403,134100,3738629455,8900,8910,8910,8900,500
20250403,134000,3734179105,8900,8900,8900,8900,758
20250403,133900,3727432905,8940,8900,8940,8900,966
20250403,133800,3718797405,8870,8890,8890,8870,500
20250403,133700,3714361265,8900,8930,8940,8900,1359
20250403,133600,3702254045,8910,8910,8910,8910,95
20250403,133500,3701407595,8900,8870,8900,8870,666
20250403,133400,3695481065,8870,8860,8890,8860,85
20250403,133300,3694727145,8860,8900,8900,8860,375
20250403,133200,3691399345,8820,8890,8900,8820,694
20250403,133100,3685253865,8890,8870,8890,8870,153
20250403,133000,3683894515,8870,8870,8870,8870,122
20250403,132900,3682812375,8870,8890,8910,8870,347
20250403,132800,3679727445,8890,8890,8890,8890,60
20250403,132700,3679194045,8890,8870,8890,8870,101
20250403,132600,3678298055,8870,8840,8870,8800,653
20250403,132500,3672541135,8840,8830,8840,8780,3554
20250403,132400,3641294595,8840,8900,8920,8830,2954
20250403,132300,3615076975,8900,8920,8920,8900,138
20250403,132200,3613848575,8920,8920,8940,8920,399
20250403,132100,3610287835,8920,8900,8920,8900,417
20250403,132000,3606576495,8950,8910,8960,8900,803
20250403,131900,3599425855,8910,8930,8930,8910,10
20250403,131800,3599336675,8930,8880,8930,8880,1211
20250403,131700,3588544925,8880,8920,8920,8880,1232
20250403,131600,3577597665,8890,8920,8930,8890,3691
20250403,131500,3544719795,8920,8940,8940,8920,1197
20250403,131400,3534031155,8960,8960,8960,8940,2860
20250403,131300,3508425265,8970,8960,8970,8960,368
20250403,131200,3505127975,8960,8980,8980,8960,450
20250403,131100,3501090915,8970,8980,8980,8970,1014
20250403,131000,3491994275,8980,8970,9020,8970,327
20250403,130900,3489055975,8980,9000,9000,8980,597
20250403,130800,3483689195,8990,9020,9020,8980,724
20250403,130700,3477187615,9000,9000,9020,9000,1041
20250403,130600,3467808965,8980,9000,9010,8980,1450
20250403,130500,3454760185,9000,9000,9000,9000,637
20250403,130400,3449027185,9010,9020,9020,9000,787
20250403,130300,3441935495,9010,9000,9010,9000,229
20250403,130200,3439873975,9010,9000,9010,8970,2264
20250403,130100,3419486765,9000,8980,9010,8980,1828
20250403,130000,3403036905,8970,8970,8970,8970,275
20250403,125900,3400570155,8970,8970,8970,8960,322
20250403,125800,3397683715,8960,8950,9000,8950,502
20250403,125700,3393180665,8950,9010,9010,8950,136
20250403,125600,3391963345,9010,8950,9010,8950,1031
20250403,125500,3382675175,8940,8980,9020,8940,1532
20250403,125400,3368933035,8980,9030,9030,8980,579
20250403,125300,3363730955,8990,9000,9040,8990,1667
20250403,125200,3348736715,9040,9020,9045,9020,457
20250403,125100,3344605790,9040,9020,9040,8990,2609
20250403,125000,3321075720,9030,8980,9030,8980,1562
20250403,124900,3307004380,8980,8970,8980,8960,853
20250403,124800,3299354960,8970,8930,8970,8920,1049
20250403,124700,3289972750,8920,8930,8930,8920,237
20250403,124600,3287857310,8930,8920,8930,8920,289
20250403,124500,3285276840,8930,8940,8940,8930,423
20250403,124400,3281499340,8940,8930,8940,8930,1042
20250403,124300,3272192260,8930,8930,8950,8910,1158
20250403,124200,3261858520,8950,8970,8970,8930,1159
20250403,124100,3251489240,8970,8950,8970,8930,2204
20250403,124000,3231770130,8950,8890,8950,8890,605
20250403,123900,3226366690,8890,8890,8930,8890,2283
20250403,123800,3206064640,8870,8880,8880,8870,480
20250403,123700,3201803720,8870,8870,8870,8870,434
20250403,123600,3197954140,8870,8860,8870,8840,1696
20250403,123500,3182941550,8850,8830,8850,8830,358
20250403,123400,3179777470,8820,8800,8820,8800,383
20250403,123300,3176406200,8780,8780,8780,8780,53
20250403,123200,3175940860,8770,8770,8770,8770,175
20250403,123100,3174406110,8780,8770,8780,8770,502
20250403,123000,3169998570,8780,8780,8780,8780,192
20250403,122900,3168312810,8770,8780,8780,8770,348
20250403,122800,3165260260,8770,8780,8780,8770,755
20250403,122700,3158631460,8770,8760,8770,8760,488
20250403,122600,3154352500,8770,8770,8770,8770,1
20250403,122500,3154343730,8770,8740,8770,8740,682
20250403,122400,3148373080,8730,8750,8750,8730,54
20250403,122300,3147900680,8750,8760,8760,8710,308
20250403,122200,3145215040,8720,8750,8750,8720,962
20250403,122100,3136809640,8750,8750,8750,8750,16
20250403,122000,3136669640,8760,8760,8760,8760,15
20250403,121900,3136538240,8760,8740,8760,8740,72
20250403,121800,3135908680,8770,8760,8770,8760,12
20250403,121700,3135803450,8740,8750,8750,8740,60
20250403,121600,3135278480,8750,8740,8750,8740,692
20250403,121500,3129230100,8720,8720,8720,8720,50
20250403,121400,3128794100,8720,8730,8730,8720,212
20250403,121300,3126944320,8720,8720,8720,8720,100
20250403,121200,3126072320,8720,8740,8740,8720,221
20250403,121100,3124144780,8740,8740,8740,8740,99
20250403,121000,3123279520,8710,8710,8720,8710,860
20250403,120900,3115785420,8720,8720,8720,8720,152
20250403,120800,3114459980,8720,8720,8720,8720,20
20250403,120700,3114285580,8720,8730,8730,8720,2592
20250403,120600,3091673340,8750,8750,8750,8720,3610
20250403,120500,3060168630,8750,8750,8750,8750,478
20250403,120400,3055986130,8760,8760,8760,8760,2278
20250403,120300,3036030850,8770,8780,8780,8770,252
20250403,120200,3033820210,8780,8780,8780,8780,26
20250403,120100,3033591930,8780,8780,8780,8780,526
20250403,120000,3028973650,8780,8780,8780,8780,110
20250403,115900,3028007850,8780,8780,8780,8780,0
20250403,115800,3028007850,8780,8770,8780,8770,413
20250403,115700,3024385830,8780,8780,8780,8780,0
20250403,115600,3024385830,8780,8780,8780,8760,134
20250403,115500,3023209910,8780,8770,8780,8760,1060
20250403,115400,3013921660,8780,8790,8790,8780,409
20250403,115300,3010330620,8800,8790,8800,8790,19
20250403,115200,3010163510,8790,8800,8800,8790,570
20250403,115100,3005152700,8800,8790,8800,8780,733
20250403,115000,2998709530,8770,8790,8790,8770,6786
20250403,114900,2939061400,8790,8790,8790,8790,2
20250403,114800,2939043820,8790,8780,8790,8780,981
20250403,114700,2930420860,8790,8780,8790,8780,3334
20250403,114600,2901116790,8790,8790,8790,8780,1421
20250403,114500,2888632720,8780,8770,8780,8770,1900
20250403,114400,2871962720,8760,8760,8780,8750,2356
20250403,114300,2851322000,8780,8770,8780,8770,1891
20250403,114200,2834719030,8760,8780,8780,8750,59
20250403,114100,2834201770,8790,8770,8790,8740,7868
20250403,114000,2765126630,8770,8760,8770,8760,599
20250403,113900,2759879210,8760,8760,8760,8760,158
20250403,113800,2758495130,8760,8760,8760,8760,159
20250403,113700,2757102290,8760,8770,8770,8730,1296
20250403,113600,2745761710,8770,8780,8780,8770,515
20250403,113500,2741243650,8780,8750,8780,8730,1383
20250403,113400,2729130740,8760,8770,8770,8760,12
20250403,113300,2729025510,8750,8765,8770,8750,131
20250403,113200,2727878380,8770,8770,8770,8770,508
20250403,113100,2723423220,8770,8750,8770,8750,1256
20250403,113000,2712427050,8750,8740,8750,8740,3305
20250403,112900,2683528360,8730,8730,8740,8730,292
20250403,112800,2680979090,8730,8730,8730,8730,332
20250403,112700,2678080730,8730,8720,8730,8720,301
20250403,112600,2675455010,8720,8720,8730,8720,209
20250403,112500,2673632520,8740,8710,8740,8705,1323
20250403,112400,2662074795,8690,8680,8690,8680,59
20250403,112300,2661562625,8680,8670,8680,8670,51
20250403,112200,2661119955,8680,8680,8680,8680,431
20250403,112100,2657378875,8680,8680,8680,8680,11
20250403,112000,2657283395,8680,8680,8685,8680,627
20250403,111900,2651841005,8680,8680,8690,8670,272
20250403,111800,2649479815,8690,8700,8710,8690,253
20250403,111700,2647279775,8720,8700,8720,8700,397
20250403,111600,2643823715,8700,8700,8720,8690,773
20250403,111500,2637104085,8690,8680,8690,8680,1873
20250403,111400,2620844845,8680,8680,8680,8680,23
20250403,111300,2620645205,8680,8680,8680,8680,552
20250403,111200,2615853845,8680,8670,8680,8670,2078
20250403,111100,2597833755,8660,8660,8660,8650,225
20250403,111000,2595885415,8660,8670,8670,8650,162
20250403,110900,2594483305,8670,8660,8670,8660,459
20250403,110800,2590508335,8660,8660,8660,8650,270
20250403,110700,2588170255,8670,8650,8670,8650,487
20250403,110600,2583952045,8640,8640,8650,8630,15
20250403,110500,2583822465,8650,8670,8670,8650,33
20250403,110400,2583536815,8670,8670,8675,8670,48
20250403,110300,2583120550,8670,8640,8670,8640,1122
20250403,110200,2573424410,8640,8630,8640,8630,12
20250403,110100,2573320830,8640,8650,8650,8610,28
20250403,110000,2573078960,8650,8640,8650,8580,110
20250403,105900,2572129800,8650,8630,8650,8550,1227
20250403,105800,2561574910,8640,8630,8660,8630,302
20250403,105700,2558965150,8590,8640,8640,8500,4967
20250403,105600,2516401600,8670,8690,8690,8580,5204
20250403,105500,2471466510,8700,8690,8700,8690,399
20250403,105400,2467997220,8700,8680,8700,8660,291
20250403,105300,2465471920,8700,8680,8700,8650,201
20250403,105200,2463732210,8670,8660,8670,8650,988
20250403,105100,2455174105,8660,8650,8660,8650,385
20250403,105000,2451843825,8640,8640,8640,8640,0
20250403,104900,2451843825,8640,8650,8650,8640,314
20250403,104800,2449129725,8640,8640,8640,8610,722
20250403,104700,2442909105,8640,8640,8640,8630,120
20250403,104600,2441872795,8640,8640,8640,8640,545
20250403,104500,2437163995,8650,8650,8650,8650,753
20250403,104400,2430650545,8660,8670,8670,8660,103
20250403,104300,2429758555,8660,8700,8700,8660,485
20250403,104200,2425555285,8680,8700,8710,8680,57
20250403,104100,2425060175,8690,8680,8700,8680,203
20250403,104000,2423298025,8720,8680,8720,8680,4
20250403,103900,2423263185,8720,8680,8720,8670,2067
20250403,103800,2405336935,8680,8680,8680,8680,24
20250403,103700,2405128615,8670,8700,8700,8670,3914
20250403,103600,2371128285,8720,8780,8780,8710,1205
20250403,103500,2360625365,8750,8710,8790,8710,677
20250403,103400,2354700405,8710,8730,8780,8710,717
20250403,103300,2348421095,8730,8710,8730,8710,679
20250403,103200,2342503715,8700,8710,8710,8700,281
20250403,103100,2340058525,8720,8720,8720,8690,295
20250403,103000,2337494175,8700,8700,8705,8700,963
20250403,102900,2329115970,8700,8700,8700,8700,885
20250403,102800,2321416470,8700,8690,8700,8690,1363
20250403,102700,2309560445,8690,8670,8690,8660,641
20250403,102600,2304003325,8700,8700,8700,8670,267
20250403,102500,2301682875,8740,8700,8760,8700,830
20250403,102400,2294448955,8680,8690,8690,8670,2441
20250403,102300,2273270285,8690,8690,8700,8690,860
20250403,102200,2265796785,8690,8720,8720,8690,1652
20250403,102100,2251436325,8720,8740,8770,8710,1032
20250403,102000,2242440225,8750,8760,8780,8750,4851
20250403,101900,2199983205,8750,8760,8760,8740,3657
20250403,101800,2167977455,8770,8750,8790,8750,449
20250403,101700,2164042915,8740,8740,8750,8710,1267
20250403,101600,2152984445,8740,8700,8750,8700,3378
20250403,101500,2123488185,8700,8670,8710,8670,1805
20250403,101400,2107815575,8670,8640,8670,8640,1808
20250403,101300,2092182305,8640,8640,8640,8640,1148
20250403,101200,2082263585,8640,8620,8640,8610,2396
20250403,101100,2061598665,8620,8590,8620,8580,1005
20250403,101000,2052956525,8600,8590,8600,8580,489
20250403,100900,2048755595,8580,8590,8590,8580,429
20250403,100800,2045074435,8600,8590,8620,8590,807
20250403,100700,2038134045,8590,8560,8590,8560,1516
20250403,100600,2025155255,8560,8630,8630,8560,501
20250403,100500,2020852775,8600,8610,8630,8580,1578
20250403,100400,2007266835,8590,8480,8600,8470,3261
20250403,100300,1979423085,8490,8470,8510,8450,639
20250403,100200,1974013205,8470,8540,8540,8440,19413
20250403,100100,1808989995,8570,8550,8570,8550,2286
20250403,100000,1789436345,8560,8570,8580,8550,2249
20250403,095900,1770185685,8590,8600,8600,8580,4195
20250403,095800,1734125315,8600,8610,8610,8600,708
20250403,095700,1728034135,8630,8600,8630,8590,1407
20250403,095600,1715930265,8590,8590,8600,8580,615
20250403,095500,1710647365,8590,8590,8600,8590,363
20250403,095400,1707529185,8600,8600,8600,8590,342
20250403,095300,1704588515,8600,8590,8600,8590,495
20250403,095200,1700331845,8570,8560,8600,8560,731
20250403,095100,1694052505,8560,8580,8580,8550,3172
20250403,095000,1666882110,8580,8580,8580,8550,824
20250403,094900,1659836380,8580,8540,8590,8540,1406
20250403,094800,1647782690,8580,8590,8590,8530,8016
20250403,094700,1579082010,8580,8620,8650,8540,3168
20250403,094600,1551807570,8640,8600,8640,8570,2773
20250403,094500,1527950770,8600,8650,8660,8580,7621
20250403,094400,1462322450,8700,8650,8700,8630,5393
20250403,094300,1415606440,8670,8720,8750,8630,8215
20250403,094200,1344409120,8760,8770,8800,8740,2299
20250403,094100,1324253250,8770,8745,8770,8745,434
20250403,094000,1320452260,8740,8720,8740,8700,894
20250403,093900,1312666430,8720,8730,8740,8720,614
20250403,093800,1307309410,8730,8750,8770,8720,691
20250403,093700,1301262410,8760,8680,8800,8680,5717
20250403,093600,1251402950,8680,8600,8680,8590,6116
20250403,093500,1198621090,8620,8610,8630,8500,14388
20250403,093400,1075595065,8630,8710,8730,8610,5042
20250403,093300,1031944405,8730,8730,8740,8700,2575
20250403,093200,1009504110,8740,8750,8760,8730,1025
20250403,093100,1000542100,8750,8800,8800,8730,2546
20250403,093000,978212500,8810,8810,8850,8800,356
20250403,092900,975066420,8820,8840,8850,8790,1031
20250403,092800,965983700,8890,8880,8900,8810,3720
20250403,092700,933050650,8900,8860,8900,8860,2794
20250403,092600,908242260,8860,8880,8880,8850,5849
20250403,092500,856435100,8890,8890,8900,8880,786
20250403,092400,849448510,8890,8880,8890,8880,369
20250403,092300,846170650,8880,8885,8885,8860,2319
20250403,092200,825584740,8880,8940,8940,8850,2869
20250403,092100,800096340,8950,8920,8960,8900,1950
20250403,092000,782647960,8900,8820,8950,8810,4561
20250403,091900,742155370,8850,8750,8850,8750,3138
20250403,091800,714512170,8790,8660,8790,8650,552
20250403,091700,709707510,8670,8710,8710,8670,2590
20250403,091600,687221150,8710,8770,8770,8630,13820
20250403,091500,566706220,8770,8830,8830,8770,6171
20250403,091400,512382340,8830,8890,8890,8830,3736
20250403,091300,479290930,8870,8900,8900,8870,5660
20250403,091200,429015010,8900,8920,8930,8880,2756
20250403,091100,404508730,8930,8950,8950,8910,1162
20250403,091000,394136940,8980,8960,8980,8910,3878
20250403,090900,359460050,8970,8990,8990,8970,1185
20250403,090800,348817190,8990,9050,9050,8970,2382
20250403,090700,327323810,9040,9000,9050,9000,1485
20250403,090600,313916300,9000,8960,9020,8950,3292
20250403,090500,284307460,8950,9030,9030,8950,3534
20250403,090400,252565360,9000,9080,9130,9000,7404
20250403,090300,185469740,9080,8990,9090,8990,1446
20250403,090200,172405460,8960,8900,8960,8900,2025
20250403,090100,154331690,8900,8930,8960,8850,6423
20250403,090000,97157800,8930,8800,8930,8780,11033