KissMeData/042000/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,190900,11677633775,48200,48200,48200,48200,7294
20250407,190800,11677633775,48200,48200,48200,48200,0
20250407,190700,11677633775,48200,48200,48200,48200,0
20250407,190600,11677633775,48200,48200,48200,48200,0
20250407,190500,11677633775,48200,48200,48200,48200,0
20250407,190400,11677633775,48200,48200,48200,48200,0
20250407,190300,11677633775,48200,48200,48200,48200,0
20250407,190200,11677633775,48200,48200,48200,48200,0
20250407,190100,11677633775,48200,48200,48200,48200,0
20250407,190000,11677633775,48200,48200,48200,48200,0
20250407,185900,11677633775,48200,48200,48200,48200,0
20250407,185800,11677633775,48200,48200,48200,48200,0
20250407,185700,11677633775,48200,48200,48200,48200,0
20250407,185600,11677633775,48200,48200,48200,48200,0
20250407,185500,11677633775,48200,48200,48200,48200,0
20250407,185400,11677633775,48200,48200,48200,48200,0
20250407,185300,11677633775,48200,48200,48200,48200,0
20250407,185200,11677633775,48200,48200,48200,48200,0
20250407,185100,11677633775,48200,48200,48200,48200,0
20250407,185000,11677633775,48200,48200,48200,48200,0
20250407,184900,11677633775,48200,48200,48200,48200,0
20250407,184800,11677633775,48200,48200,48200,48200,0
20250407,184700,11677633775,48200,48200,48200,48200,0
20250407,184600,11677633775,48200,48200,48200,48200,0
20250407,184500,11677633775,48200,48200,48200,48200,0
20250407,184400,11677633775,48200,48200,48200,48200,0
20250407,184300,11677633775,48200,48200,48200,48200,0
20250407,184200,11677633775,48200,48200,48200,48200,0
20250407,184100,11677633775,48200,48200,48200,48200,0
20250407,184000,11677633775,48200,48200,48200,48200,0
20250407,183900,11677633775,48200,48200,48200,48200,7294
20250407,183800,11677633775,48200,48200,48200,48200,0
20250407,183700,11677633775,48200,48200,48200,48200,0
20250407,183600,11677633775,48200,48200,48200,48200,0
20250407,183500,11677633775,48200,48200,48200,48200,0
20250407,183400,11677633775,48200,48200,48200,48200,0
20250407,183300,11677633775,48200,48200,48200,48200,0
20250407,183200,11677633775,48200,48200,48200,48200,0
20250407,183100,11677633775,48200,48200,48200,48200,0
20250407,183000,11677633775,48200,48200,48200,48200,0
20250407,182900,11677633775,48200,48200,48200,48200,0
20250407,182800,11677633775,48200,48200,48200,48200,0
20250407,182700,11677633775,48200,48200,48200,48200,0
20250407,182600,11677633775,48200,48200,48200,48200,0
20250407,182500,11677633775,48200,48200,48200,48200,0
20250407,182400,11677633775,48200,48200,48200,48200,0
20250407,182300,11677633775,48200,48200,48200,48200,0
20250407,182200,11677633775,48200,48200,48200,48200,0
20250407,182100,11677633775,48200,48200,48200,48200,0
20250407,182000,11677633775,48200,48200,48200,48200,0
20250407,181900,11677633775,48200,48200,48200,48200,0
20250407,181800,11677633775,48200,48200,48200,48200,0
20250407,181700,11677633775,48200,48200,48200,48200,0
20250407,181600,11677633775,48200,48200,48200,48200,0
20250407,181500,11677633775,48200,48200,48200,48200,0
20250407,181400,11677633775,48200,48200,48200,48200,0
20250407,181300,11677633775,48200,48200,48200,48200,0
20250407,181200,11677633775,48200,48200,48200,48200,0
20250407,181100,11677633775,48200,48200,48200,48200,0
20250407,181000,11677633775,48200,48200,48200,48200,0
20250407,180900,11677633775,48200,48200,48200,48200,7294
20250407,180800,11677633775,48200,48200,48200,48200,0
20250407,180700,11677633775,48200,48200,48200,48200,0
20250407,180600,11677633775,48200,48200,48200,48200,0
20250407,180500,11677633775,48200,48200,48200,48200,0
20250407,180400,11677633775,48200,48200,48200,48200,0
20250407,180300,11677633775,48200,48200,48200,48200,0
20250407,180200,11677633775,48200,48200,48200,48200,0
20250407,180100,11677633775,48200,48200,48200,48200,0
20250407,180000,11677633775,48200,48200,48200,48200,0
20250407,175900,11677633775,48200,48200,48200,48200,0
20250407,175800,11677633775,48200,48200,48200,48200,0
20250407,175700,11677633775,48200,48200,48200,48200,0
20250407,175600,11677633775,48200,48200,48200,48200,0
20250407,175500,11677633775,48200,48200,48200,48200,0
20250407,175400,11677633775,48200,48200,48200,48200,0
20250407,175300,11677633775,48200,48200,48200,48200,0
20250407,175200,11677633775,48200,48200,48200,48200,0
20250407,175100,11677633775,48200,48200,48200,48200,0
20250407,175000,11677633775,48200,48200,48200,48200,0
20250407,174900,11677633775,48200,48200,48200,48200,0
20250407,174800,11677633775,48200,48200,48200,48200,0
20250407,174700,11677633775,48200,48200,48200,48200,0
20250407,174600,11677633775,48200,48200,48200,48200,0
20250407,174500,11677633775,48200,48200,48200,48200,0
20250407,174400,11677633775,48200,48200,48200,48200,0
20250407,174300,11677633775,48200,48200,48200,48200,0
20250407,174200,11677633775,48200,48200,48200,48200,0
20250407,174100,11677633775,48200,48200,48200,48200,0
20250407,174000,11677633775,48200,48200,48200,48200,0
20250407,173900,11677633775,48200,48200,48200,48200,7294
20250407,173800,11677633775,48200,48200,48200,48200,0
20250407,173700,11677633775,48200,48200,48200,48200,0
20250407,173600,11677633775,48200,48200,48200,48200,0
20250407,173500,11677633775,48200,48200,48200,48200,0
20250407,173400,11677633775,48200,48200,48200,48200,0
20250407,173300,11677633775,48200,48200,48200,48200,0
20250407,173200,11677633775,48200,48200,48200,48200,0
20250407,173100,11677633775,48200,48200,48200,48200,0
20250407,173000,11677633775,48200,48200,48200,48200,0
20250407,172900,11677633775,48200,48200,48200,48200,0
20250407,172800,11677633775,48200,48200,48200,48200,0
20250407,172700,11677633775,48200,48200,48200,48200,0
20250407,172600,11677633775,48200,48200,48200,48200,0
20250407,172500,11677633775,48200,48200,48200,48200,0
20250407,172400,11677633775,48200,48200,48200,48200,0
20250407,172300,11677633775,48200,48200,48200,48200,0
20250407,172200,11677633775,48200,48200,48200,48200,0
20250407,172100,11677633775,48200,48200,48200,48200,0
20250407,172000,11677633775,48200,48200,48200,48200,0
20250407,171900,11677633775,48200,48200,48200,48200,0
20250407,171800,11677633775,48200,48200,48200,48200,0
20250407,171700,11677633775,48200,48200,48200,48200,0
20250407,171600,11677633775,48200,48200,48200,48200,0
20250407,171500,11677633775,48200,48200,48200,48200,0
20250407,171400,11677633775,48200,48200,48200,48200,0
20250407,171300,11677633775,48200,48200,48200,48200,0
20250407,171200,11677633775,48200,48200,48200,48200,0
20250407,171100,11677633775,48200,48200,48200,48200,0
20250407,171000,11677633775,48200,48200,48200,48200,0
20250407,170900,11677633775,48200,48200,48200,48200,7294
20250407,170800,11677633775,48200,48200,48200,48200,0
20250407,170700,11677633775,48200,48200,48200,48200,0
20250407,170600,11677633775,48200,48200,48200,48200,0
20250407,170500,11677633775,48200,48200,48200,48200,0
20250407,170400,11677633775,48200,48200,48200,48200,0
20250407,170300,11677633775,48200,48200,48200,48200,0
20250407,170200,11677633775,48200,48200,48200,48200,0
20250407,170100,11677633775,48200,48200,48200,48200,0
20250407,170000,11677633775,48200,48200,48200,48200,0
20250407,165900,11677633775,48200,48200,48200,48200,0
20250407,165800,11677633775,48200,48200,48200,48200,0
20250407,165700,11677633775,48200,48200,48200,48200,0
20250407,165600,11677633775,48200,48200,48200,48200,0
20250407,165500,11677633775,48200,48200,48200,48200,0
20250407,165400,11677633775,48200,48200,48200,48200,0
20250407,165300,11677633775,48200,48200,48200,48200,0
20250407,165200,11677633775,48200,48200,48200,48200,0
20250407,165100,11677633775,48200,48200,48200,48200,0
20250407,165000,11677633775,48200,48200,48200,48200,0
20250407,164900,11677633775,48200,48200,48200,48200,0
20250407,164800,11677633775,48200,48200,48200,48200,0
20250407,164700,11677633775,48200,48200,48200,48200,0
20250407,164600,11677633775,48200,48200,48200,48200,0
20250407,164500,11677633775,48200,48200,48200,48200,0
20250407,164400,11677633775,48200,48200,48200,48200,0
20250407,164300,11677633775,48200,48200,48200,48200,0
20250407,164200,11677633775,48200,48200,48200,48200,0
20250407,164100,11677633775,48200,48200,48200,48200,0
20250407,164000,11677633775,48200,48200,48200,48200,0
20250407,163900,11677633775,48200,48200,48200,48200,7294
20250407,163800,11677633775,48200,48200,48200,48200,0
20250407,163700,11677633775,48200,48200,48200,48200,0
20250407,163600,11677633775,48200,48200,48200,48200,0
20250407,163500,11677633775,48200,48200,48200,48200,0
20250407,163400,11677633775,48200,48200,48200,48200,0
20250407,163300,11677633775,48200,48200,48200,48200,0
20250407,163200,11677633775,48200,48200,48200,48200,0
20250407,163100,11677633775,48200,48200,48200,48200,0
20250407,163000,11677633775,48200,48200,48200,48200,0
20250407,162900,11677633775,48200,48200,48200,48200,0
20250407,162800,11677633775,48200,48200,48200,48200,0
20250407,162700,11677633775,48200,48200,48200,48200,0
20250407,162600,11677633775,48200,48200,48200,48200,0
20250407,162500,11677633775,48200,48200,48200,48200,0
20250407,162400,11677633775,48200,48200,48200,48200,0
20250407,162300,11677633775,48200,48200,48200,48200,0
20250407,162200,11677633775,48200,48200,48200,48200,0
20250407,162100,11677633775,48200,48200,48200,48200,0
20250407,162000,11677633775,48200,48200,48200,48200,0
20250407,161900,11677633775,48200,48200,48200,48200,0
20250407,161800,11677633775,48200,48200,48200,48200,0
20250407,161700,11677633775,48200,48200,48200,48200,0
20250407,161600,11677633775,48200,48200,48200,48200,0
20250407,161500,11677633775,48200,48200,48200,48200,0
20250407,161400,11677633775,48200,48200,48200,48200,0
20250407,161300,11677633775,48200,48200,48200,48200,0
20250407,161200,11677633775,48200,48200,48200,48200,0
20250407,161100,11677633775,48200,48200,48200,48200,0
20250407,161000,11677633775,48200,48200,48200,48200,0
20250407,160900,11677633775,48200,48200,48200,48200,7294
20250407,160800,11677633775,48200,48200,48200,48200,0
20250407,160700,11677633775,48200,48200,48200,48200,0
20250407,160600,11677633775,48200,48200,48200,48200,0
20250407,160500,11677633775,48200,48200,48200,48200,0
20250407,160400,11677633775,48200,48200,48200,48200,0
20250407,160300,11677633775,48200,48200,48200,48200,0
20250407,160200,11677633775,48200,48200,48200,48200,0
20250407,160100,11677633775,48200,48200,48200,48200,0
20250407,160000,11677633775,48200,48200,48200,48200,0
20250407,155900,11677633775,48200,48200,48200,48200,0
20250407,155800,11677633775,48200,48200,48200,48200,0
20250407,155700,11677633775,48200,48200,48200,48200,0
20250407,155600,11677633775,48200,48200,48200,48200,0
20250407,155500,11677633775,48200,48200,48200,48200,0
20250407,155400,11677633775,48200,48200,48200,48200,0
20250407,155300,11677633775,48200,48200,48200,48200,0
20250407,155200,11677633775,48200,48200,48200,48200,0
20250407,155100,11677633775,48200,48200,48200,48200,0
20250407,155000,11677633775,48200,48200,48200,48200,0
20250407,154900,11677633775,48200,48200,48200,48200,0
20250407,154800,11677633775,48200,48200,48200,48200,0
20250407,154700,11677633775,48200,48200,48200,48200,0
20250407,154600,11677633775,48200,48200,48200,48200,0
20250407,154500,11677633775,48200,48200,48200,48200,0
20250407,154400,11677633775,48200,48200,48200,48200,0
20250407,154300,11677633775,48200,48200,48200,48200,0
20250407,154200,11677633775,48200,48200,48200,48200,0
20250407,154100,11677633775,48200,48200,48200,48200,0
20250407,154000,11677633775,48200,48200,48200,48200,0
20250407,153900,11677633775,48200,48200,48200,48200,7294
20250407,153800,11677633775,48200,48200,48200,48200,0
20250407,153700,11677633775,48200,48200,48200,48200,0
20250407,153600,11677633775,48200,48200,48200,48200,0
20250407,153500,11677633775,48200,48200,48200,48200,0
20250407,153400,11677633775,48200,48200,48200,48200,0
20250407,153300,11677633775,48200,48200,48200,48200,0
20250407,153200,11677633775,48200,48200,48200,48200,0
20250407,153100,11677633775,48200,48200,48200,48200,0
20250407,153000,11677633775,48200,48200,48200,48200,7294
20250407,152900,11326062975,48200,48200,48200,48200,0
20250407,152800,11326062975,48200,48200,48200,48200,0
20250407,152700,11326062975,48200,48200,48200,48200,0
20250407,152600,11326062975,48200,48200,48200,48200,0
20250407,152500,11326062975,48200,48200,48200,48200,0
20250407,152400,11326062975,48200,48200,48200,48200,0
20250407,152300,11326062975,48200,48200,48200,48200,0
20250407,152200,11326062975,48200,48200,48200,48200,0
20250407,152100,11326062975,48200,48200,48200,48200,0
20250407,152000,11326062975,48200,48200,48200,48200,0
20250407,151900,11326062975,48200,48650,48650,48200,2917
20250407,151800,11184847925,48650,48700,48700,48400,789
20250407,151700,11146603125,48700,48600,48700,48450,1305
20250407,151600,11083270825,48500,48450,48600,48450,2094
20250407,151500,10981770325,48500,48500,48600,48450,519
20250407,151400,10956582175,48500,48450,48650,48450,575
20250407,151300,10928650425,48450,48550,48600,48400,527
20250407,151200,10903093975,48550,48650,48700,48500,703
20250407,151100,10868924175,48600,48500,48600,48400,2626
20250407,151000,10741534725,48500,48400,48550,48400,1749
20250407,150900,10656797725,48450,48600,48650,48450,982
20250407,150800,10609178125,48600,48650,48650,48550,540
20250407,150700,10582919625,48650,48600,48700,48600,571
20250407,150600,10555140825,48650,48700,48700,48600,481
20250407,150500,10531749575,48700,48800,48800,48650,194
20250407,150400,10522294325,48800,48800,48850,48700,1303
20250407,150300,10458768225,48850,48850,48900,48800,460
20250407,150200,10436300625,48850,48750,48850,48600,1273
20250407,150100,10374217525,48650,48550,48900,48550,2213
20250407,150000,10266447675,48550,48550,48600,48450,358
20250407,145900,10249070325,48550,48550,48650,48500,336
20250407,145800,10232759075,48600,48500,48650,48500,599
20250407,145700,10203669625,48500,48500,48500,48450,859
20250407,145600,10162018775,48550,48550,48600,48500,310
20250407,145500,10146979025,48550,48600,48650,48550,449
20250407,145400,10125162075,48650,48600,48700,48550,737
20250407,145300,10089346825,48600,48500,48700,48450,1008
20250407,145200,10040389275,48500,48450,48500,48350,449
20250407,145100,10018641325,48450,48450,48500,48350,908
20250407,145000,9974705825,48350,48400,48550,48350,2609
20250407,144900,9848406825,48400,48500,48500,48400,775
20250407,144800,9810845825,48500,48600,48600,48500,222
20250407,144700,9800069775,48600,48650,48700,48550,474
20250407,144600,9777012475,48700,48600,48700,48550,708
20250407,144500,9742590775,48650,48550,48650,48500,890
20250407,144400,9699380175,48550,48450,48550,48400,835
20250407,144300,9658924775,48500,48500,48500,48400,341
20250407,144200,9642395625,48500,48500,48500,48400,507
20250407,144100,9617830875,48500,48550,48550,48450,695
20250407,144000,9584123625,48550,48550,48600,48500,1827
20250407,143900,9495461450,48500,48500,48550,48450,1507
20250407,143800,9422424200,48500,48600,48650,48450,2325
20250407,143700,9309605850,48650,48650,48650,48550,331
20250407,143600,9293521600,48600,48650,48700,48600,829
20250407,143500,9253226000,48650,48600,48700,48600,432
20250407,143400,9232214650,48600,48700,48700,48600,318
20250407,143300,9216742800,48700,48750,48800,48650,1761
20250407,143200,9130997650,48800,48750,48800,48750,349
20250407,143100,9113979500,48750,48700,48800,48650,367
20250407,143000,9096107400,48700,48650,48850,48650,597
20250407,142900,9067006700,48700,48800,48800,48650,602
20250407,142800,9037696200,48800,48900,48900,48800,636
20250407,142700,9006628350,48950,48900,49000,48850,528
20250407,142600,8980818250,48900,48850,48950,48800,1078
20250407,142500,8928116300,48900,49000,49000,48800,1293
20250407,142400,8864929950,48950,49000,49050,48950,676
20250407,142300,8831833950,49000,49050,49050,48950,647
20250407,142200,8800121700,49050,48950,49050,48850,469
20250407,142100,8777144150,48950,49000,49000,48800,364
20250407,142000,8759341350,49000,48850,49050,48850,1912
20250407,141900,8665601150,48950,48850,49000,48850,715
20250407,141800,8630631750,48900,48650,48900,48650,1024
20250407,141700,8580753450,48650,48700,48750,48650,277
20250407,141600,8567267550,48700,48650,48750,48600,1059
20250407,141500,8515727250,48700,48650,48850,48650,303
20250407,141400,8500975950,48650,48700,48750,48650,616
20250407,141300,8470966550,48750,48900,48900,48650,1608
20250407,141200,8392612700,48900,48900,48900,48800,295
20250407,141100,8378198400,48900,48950,49000,48700,729
20250407,141000,8342553450,49000,49050,49050,48850,437
20250407,140900,8321164150,49050,49100,49100,48900,595
20250407,140800,8291970450,49100,48750,49150,48700,507
20250407,140700,8267168400,48750,48700,48800,48700,412
20250407,140600,8247087800,48700,48750,48750,48650,632
20250407,140500,8216318000,48700,48700,48800,48700,203
20250407,140400,8206428050,48700,48600,48900,48600,878
20250407,140300,8163660050,48650,48650,48650,48600,578
20250407,140200,8135542650,48650,48650,48750,48650,394
20250407,140100,8116365700,48750,48750,48800,48650,1365
20250407,140000,8049854900,48750,48750,48900,48750,596
20250407,135900,8020790250,48700,48700,48750,48700,425
20250407,135800,8000086850,48700,48700,48750,48700,806
20250407,135700,7960830900,48700,48750,48750,48700,605
20250407,135600,7931348000,48750,48750,48800,48700,261
20250407,135500,7918629550,48750,48800,48800,48750,798
20250407,135400,7879719200,48800,49000,49000,48800,1091
20250407,135300,7826430350,48950,48850,48950,48850,300
20250407,135200,7811764300,48900,48950,49000,48850,1153
20250407,135100,7755372550,48900,48900,49050,48850,676
20250407,135000,7722306300,48850,48850,48850,48850,94
20250407,134900,7717714400,48850,48850,48950,48850,351
20250407,134800,7700566800,48900,48950,49050,48900,736
20250407,134700,7664525000,48950,49050,49050,48950,1076
20250407,134600,7611803350,49000,49050,49100,49000,228
20250407,134500,7600622500,49050,49100,49150,49050,281
20250407,134400,7586836000,49100,49100,49150,49050,176
20250407,134300,7578196150,49100,49150,49150,49100,292
20250407,134200,7563846000,49150,49150,49300,49150,77
20250407,134100,7560058050,49200,49150,49200,49150,36
20250407,134000,7558286950,49150,49200,49300,49100,764
20250407,133900,7520672000,49100,49100,49100,49100,11
20250407,133800,7520131900,49050,49050,49050,49050,13
20250407,133700,7519494250,49100,49050,49200,49050,1333
20250407,133600,7454050850,49050,49150,49200,49050,157
20250407,133500,7446341550,49300,49100,49300,49050,529
20250407,133400,7420376600,49100,49000,49100,49000,674
20250407,133300,7387329750,49050,49050,49100,49050,35
20250407,133200,7385612300,49050,49200,49250,49050,799
20250407,133100,7346368450,49200,49200,49200,49200,6
20250407,133000,7346073250,49200,49200,49200,49150,90
20250407,132900,7341648250,49200,49150,49200,49150,11
20250407,132800,7341107200,49150,49300,49300,49150,764
20250407,132700,7303518500,49300,49250,49300,49200,118
20250407,132600,7297706350,49250,49250,49250,49250,17
20250407,132500,7296869100,49250,49250,49300,49200,159
20250407,132400,7289040150,49300,49300,49350,49250,293
20250407,132300,7274607500,49300,49300,49350,49300,136
20250407,132200,7267902000,49300,49300,49300,49300,115
20250407,132100,7262232500,49350,49300,49350,49300,37
20250407,132000,7260408100,49300,49300,49300,49300,145
20250407,131900,7253259600,49300,49200,49300,49200,336
20250407,131800,7236710300,49250,49300,49300,49200,295
20250407,131700,7222192450,49300,49400,49400,49300,1106
20250407,131600,7167603700,49400,49400,49400,49400,77
20250407,131500,7163799900,49350,49350,49350,49350,64
20250407,131400,7160641500,49350,49400,49400,49350,490
20250407,131300,7136450600,49450,49450,49450,49450,5
20250407,131200,7136203350,49400,49450,49500,49400,53
20250407,131100,7133584950,49450,49450,49500,49450,415
20250407,131000,7113059500,49500,49500,49500,49450,338
20250407,130900,7096331550,49500,49450,49550,49450,21
20250407,130800,7095291500,49550,49500,49550,49500,19
20250407,130700,7094350650,49550,49600,49600,49500,107
20250407,130600,7089051550,49600,49600,49600,49550,258
20250407,130500,7076260200,49600,49650,49650,49550,89
20250407,130400,7071848700,49600,49600,49600,49550,241
20250407,130300,7059895200,49600,49500,49600,49500,241
20250407,130200,7047957900,49500,49450,49500,49450,384
20250407,130100,7028959500,49450,49450,49500,49450,239
20250407,130000,7017140450,49450,49400,49500,49400,72
20250407,125900,7013583000,49550,49550,49550,49500,298
20250407,125800,6998828700,49500,49400,49500,49400,194
20250407,125700,6989239850,49450,49450,49450,49450,84
20250407,125600,6985086050,49500,49500,49550,49400,717
20250407,125500,6949590800,49550,49350,49700,49300,1287
20250407,125400,6885843300,49400,49200,49450,49200,1039
20250407,125300,6834550600,49200,49050,49300,49000,377
20250407,125200,6816011950,49100,49000,49100,48950,126
20250407,125100,6809835750,48950,48900,48950,48900,102
20250407,125000,6804846750,48850,49000,49050,48850,49
20250407,124900,6802447050,49000,49050,49050,49000,49
20250407,124800,6800043650,49000,48850,49000,48850,210
20250407,124700,6789769850,48850,48800,48850,48800,123
20250407,124600,6783761700,48800,48800,48800,48800,62
20250407,124500,6780736100,48800,48800,48800,48750,195
20250407,124400,6771221200,48800,48800,48800,48800,84
20250407,124300,6767122000,48850,48800,48850,48800,71
20250407,124200,6763654650,48800,48800,48800,48800,32
20250407,124100,6762093050,48800,48800,48800,48800,25
20250407,124000,6760873050,48800,48800,48850,48800,166
20250407,123900,6752765700,48750,48800,48800,48750,36
20250407,123800,6751009350,48800,48800,48800,48750,88
20250407,123700,6746715400,48750,48750,48750,48750,0
20250407,123600,6746715400,48750,48800,48800,48750,11
20250407,123500,6746179000,48800,48800,48800,48750,168
20250407,123400,6737982650,48800,48850,48850,48800,221
20250407,123300,6727197050,48850,48850,48850,48850,6
20250407,123200,6726903950,48900,48850,48900,48800,103
20250407,123100,6721870400,48850,48750,48850,48700,67
20250407,123000,6718604350,48750,48800,48800,48650,549
20250407,122900,6691835900,48700,48750,48800,48700,120
20250407,122800,6685984400,48750,48800,48850,48700,2102
20250407,122700,6583578600,48800,48850,48850,48800,101
20250407,122600,6578649750,48800,48850,48900,48800,655
20250407,122500,6546678000,48900,48950,48950,48850,223
20250407,122400,6535772850,48950,49000,49000,48950,138
20250407,122300,6529011100,48950,48950,48950,48950,35
20250407,122200,6527297850,48900,48850,48900,48800,71
20250407,122100,6523827150,48850,48850,48850,48850,79
20250407,122000,6519968000,48850,48850,48900,48800,126
20250407,121900,6513812900,48800,48850,48850,48800,271
20250407,121800,6500583250,48850,48850,48850,48800,344
20250407,121700,6483792100,48850,48900,48900,48850,21
20250407,121600,6482766150,48900,48850,48900,48850,395
20250407,121500,6463464700,48900,48950,49000,48900,956
20250407,121400,6416703200,48950,48950,48950,48950,19
20250407,121300,6415773150,49000,49000,49000,49000,11
20250407,121200,6415234150,49000,49000,49000,49000,85
20250407,121100,6411069150,49000,49050,49050,49000,43
20250407,121000,6408960400,49050,49000,49100,49000,86
20250407,120900,6404743700,49000,48950,49000,48950,183
20250407,120800,6395777100,49000,49050,49050,49000,17
20250407,120700,6394944000,49000,49100,49100,49000,139
20250407,120600,6388128400,49100,49200,49250,49100,378
20250407,120500,6369537950,49200,49150,49250,49150,167
20250407,120400,6361315500,49150,49250,49250,49100,114
20250407,120300,6355707650,49200,49050,49200,49050,438
20250407,120200,6334172600,49000,49100,49100,49000,131
20250407,120100,6327750500,49100,48950,49100,48950,85
20250407,120000,6323583350,48950,48900,48950,48900,96
20250407,115900,6318885150,48950,48900,48950,48900,183
20250407,115800,6309929800,48900,49000,49000,48900,796
20250407,115700,6270941450,49000,49000,49050,49000,346
20250407,115600,6253986950,49000,49050,49050,49000,142
20250407,115500,6247025000,49050,49100,49100,49000,634
20250407,115400,6215915450,49200,49150,49200,49150,157
20250407,115300,6208197800,49150,49200,49200,49150,705
20250407,115200,6173514700,49200,49250,49250,49200,104
20250407,115100,6168396400,49200,49300,49300,49200,149
20250407,115000,6161060150,49250,49200,49250,49200,119
20250407,114900,6155202050,49250,49250,49250,49200,107
20250407,114800,6149932500,49200,49300,49300,49200,67
20250407,114700,6146631550,49250,49200,49250,49200,82
20250407,114600,6142593550,49200,49200,49250,49200,150
20250407,114500,6135211800,49350,49250,49350,49200,77
20250407,114400,6131415000,49250,49200,49250,49150,4423
20250407,114300,5913803900,49200,49250,49250,49200,75
20250407,114200,5910110450,49300,49300,49300,49200,161
20250407,114100,5902179250,49300,49300,49350,49300,194
20250407,114000,5892611850,49300,49250,49300,49200,185
20250407,113900,5883496050,49200,49250,49250,49200,86
20250407,113800,5879264300,49200,49250,49250,49200,283
20250407,113700,5865326900,49250,49300,49300,49250,141
20250407,113600,5858376600,49300,49350,49350,49300,26
20250407,113500,5857094400,49350,49250,49450,49250,864
20250407,113400,5814467700,49300,49300,49350,49300,393
20250407,113300,5795091250,49300,49350,49450,49300,497
20250407,113200,5770557750,49400,49350,49400,49350,81
20250407,113100,5766558800,49350,49400,49450,49350,44
20250407,113000,5764386750,49300,49350,49450,49300,156
20250407,112900,5756686700,49400,49350,49400,49300,242
20250407,112800,5744739800,49300,49350,49350,49300,571
20250407,112700,5716563750,49350,49350,49400,49350,93
20250407,112600,5711970800,49350,49350,49350,49350,71
20250407,112500,5708466950,49350,49400,49450,49350,112
20250407,112400,5702933450,49400,49450,49450,49400,250
20250407,112300,5690571800,49450,49550,49550,49450,430
20250407,112200,5669286400,49550,49550,49650,49500,537
20250407,112100,5642639300,49500,49450,49500,49450,84
20250407,112000,5638484300,49500,49400,49500,49400,1599
20250407,111900,5559338150,49400,49400,49450,49350,198
20250407,111800,5549554100,49400,49400,49400,49400,305
20250407,111700,5534487100,49400,49450,49450,49400,149
20250407,111600,5527126250,49400,49400,49450,49400,252
20250407,111500,5514677000,49400,49450,49450,49400,143
20250407,111400,5507610350,49450,49400,49450,49400,76
20250407,111300,5503853150,49400,49400,49450,49400,106
20250407,111200,5498614850,49400,49450,49500,49400,553
20250407,111100,5471268250,49450,49500,49500,49450,42
20250407,111000,5469190500,49500,49500,49500,49450,335
20250407,110900,5452609100,49500,49550,49550,49500,689
20250407,110800,5418494250,49550,49600,49650,49550,102
20250407,110700,5413433800,49550,49600,49600,49550,135
20250407,110600,5406738000,49550,49700,49700,49550,37
20250407,110500,5404900900,49750,49550,49750,49550,58
20250407,110400,5402019950,49550,49500,49600,49500,347
20250407,110300,5384821550,49500,49450,49500,49400,532
20250407,110200,5358491450,49450,49550,49550,49450,271
20250407,110100,5345077900,49600,49700,49700,49500,152
20250407,110000,5337540750,49700,49600,49700,49600,81
20250407,105900,5333517350,49600,49700,49700,49600,1079
20250407,105800,5279998450,49700,49700,49750,49650,245
20250407,105700,5267819800,49700,49500,49700,49450,447
20250407,105600,5245664050,49500,49550,49600,49500,127
20250407,105500,5239371000,49550,49400,49550,49400,318
20250407,105400,5223638350,49400,49500,49500,49350,607
20250407,105300,5193665900,49450,49400,49450,49350,119
20250407,105200,5187788700,49350,49400,49400,49300,174
20250407,105100,5179199550,49400,49450,49450,49400,701
20250407,105000,5144546500,49450,49400,49500,49400,298
20250407,104900,5129813550,49400,49600,49600,49400,402
20250407,104800,5109922400,49600,49600,49650,49550,197
20250407,104700,5100147850,49550,49600,49650,49550,69
20250407,104600,5096725650,49600,49750,49750,49600,252
20250407,104500,5084210450,49750,49800,49800,49700,214
20250407,104400,5073570400,49800,49800,49800,49650,798
20250407,104300,5033867600,49800,49850,49900,49800,461
20250407,104200,5010890050,49950,49950,50000,49850,303
20250407,104100,4995753650,49950,50100,50100,49950,186
20250407,104000,4986435200,50000,50100,50300,49950,250
20250407,103900,4973905700,50100,50000,50200,50000,491
20250407,103800,4949320700,50000,50000,50100,50000,473
20250407,103700,4925625500,50100,50100,50200,50000,529
20250407,103600,4899139600,50300,50300,50400,50200,686
20250407,103500,4864666400,50300,50400,50500,50200,1062
20250407,103400,4811200500,50400,50400,50500,50400,414
20250407,103300,4790311000,50300,50300,50700,50100,1524
20250407,103200,4713381900,50200,50200,50300,50100,474
20250407,103100,4689579900,50200,50100,50300,50100,534
20250407,103000,4662762250,50100,50200,50400,50100,480
20250407,102900,4638670950,50200,50200,50200,50100,242
20250407,102800,4626523450,50300,50200,50400,50200,308
20250407,102700,4611035250,50200,50000,50200,50000,652
20250407,102600,4578363650,50000,49850,50000,49775,2604
20250407,102500,4448325625,49850,49750,49850,49750,432
20250407,102400,4426809525,49800,49800,49800,49700,385
20250407,102300,4407642575,49800,49600,49900,49600,1700
20250407,102200,4323168375,49600,49500,49600,49400,147
20250407,102100,4315889675,49450,49350,49500,49300,786
20250407,102000,4277024975,49350,49350,49400,49200,236
20250407,101900,4265384175,49350,49100,49400,49100,1570
20250407,101800,4188178275,49100,49050,49100,48950,283
20250407,101700,4174302275,49100,49000,49100,48950,175
20250407,101600,4165720025,49000,49000,49150,48950,679
20250407,101500,4132431975,49000,49050,49100,49000,215
20250407,101400,4121890975,49050,49050,49050,48950,345
20250407,101300,4104982675,49100,49100,49100,48900,137
20250407,101200,4098269375,49000,49150,49150,49000,374
20250407,101100,4079916575,49150,49100,49150,49050,1704
20250407,101000,3996262175,49000,49100,49150,48950,461
20250407,100900,3973647125,49050,48950,49150,48950,736
20250407,100800,3937551375,49000,48900,49000,48800,417
20250407,100700,3917143525,48900,48850,48950,48800,374
20250407,100600,3898866475,48800,48850,48950,48800,569
20250407,100500,3871054925,48850,48800,48900,48700,1828
20250407,100400,3781942325,48900,48950,49000,48800,2014
20250407,100300,3683503975,48950,48900,49000,48850,179
20250407,100200,3674746825,48950,48950,49000,48900,258
20250407,100100,3662120375,49000,49050,49100,49000,130
20250407,100000,3655741525,49050,48900,49100,48850,393
20250407,095900,3636513075,48900,48900,48900,48800,2923
20250407,095800,3493804125,48900,48950,49000,48850,1113
20250407,095700,3439420425,48850,48850,49000,48800,544
20250407,095600,3412827225,48850,49200,49250,48800,674
20250407,095500,3379833625,49150,48900,49250,48900,328
20250407,095400,3363741575,48950,49100,49200,48800,1193
20250407,095300,3305379225,48950,49250,49250,48900,1042
20250407,095200,3254332475,49000,49050,49350,48850,1543
20250407,095100,3178724225,48950,48850,49100,48700,1042
20250407,095000,3127788525,48850,49150,49150,48800,2795
20250407,094900,2990889825,49150,49150,49250,49150,464
20250407,094800,2968071925,49150,49200,49200,49150,583
20250407,094700,2939401375,49200,49300,49350,49200,1391
20250407,094600,2870854175,49350,49500,49500,49350,734
20250407,094500,2834599025,49500,49550,49600,49350,1386
20250407,094400,2766030375,49500,49600,49650,49500,286
20250407,094300,2751850675,49650,49700,49700,49650,300
20250407,094200,2736954175,49650,49650,49750,49600,466
20250407,094100,2713807375,49700,49750,49750,49650,301
20250407,094000,2698845925,49800,49800,49850,49800,151
20250407,093900,2691321925,49850,49900,49900,49750,255
20250407,093800,2678619375,49900,49750,49900,49750,780
20250407,093700,2639786475,49700,49800,49800,49700,530
20250407,093600,2613424625,49750,49800,49800,49750,322
20250407,093500,2597396925,49900,49750,49950,49700,695
20250407,093400,2562818725,49700,49550,49900,49550,1392
20250407,093300,2493639375,49650,49650,49900,49500,498
20250407,093200,2468894325,49650,49650,49700,49650,419
20250407,093100,2448089425,49650,49650,49650,49450,2568
20250407,093000,2320978875,49600,49700,49750,49600,1088
20250407,092900,2266948875,49650,49650,49750,49600,898
20250407,092800,2222356925,49700,49850,49850,49500,3206
20250407,092700,2063198025,49850,49950,50000,49850,327
20250407,092600,2046882125,49950,50100,50200,49900,1023
20250407,092500,1995732575,50100,49950,50100,49900,843
20250407,092400,1953602375,49900,49950,49950,49850,185
20250407,092300,1944373625,49950,50200,50200,49900,318
20250407,092200,1928484075,50100,50000,50100,49850,694
20250407,092100,1893751775,49900,49850,50100,49850,112
20250407,092000,1888158425,50100,49800,50100,49800,1213
20250407,091900,1827500000,49800,49850,49900,49750,231
20250407,091800,1815992750,49750,49850,49900,49650,1460
20250407,091700,1743378050,49900,49950,49950,49750,1271
20250407,091600,1680002200,50100,50200,50300,49950,395
20250407,091500,1660215650,50300,50300,50300,50100,376
20250407,091400,1641330950,50300,50000,50300,50000,352
20250407,091300,1623675850,50300,50200,50400,50100,465
20250407,091200,1600312250,50200,50200,50400,50100,970
20250407,091100,1551610650,50400,50200,50500,49900,507
20250407,091000,1526196000,50200,50300,50700,49950,2100
20250407,090900,1421024000,50400,50000,50400,49950,662
20250407,090800,1387788750,50000,50200,50200,49900,1016
20250407,090700,1336954250,50000,50300,50300,50000,815
20250407,090600,1296126850,50200,50000,50500,50000,2294
20250407,090500,1180877150,49800,49900,50100,49550,3196
20250407,090400,1021663000,49900,50100,50200,49900,3371
20250407,090300,853140000,50200,50100,50600,50000,1036
20250407,090200,801092900,50100,50100,50200,49900,1837
20250407,090100,709264800,50000,50000,50300,49900,2744
20250407,090000,571871800,50100,50200,50700,49300,11441