KissMeData/089980/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194300,751672140,14040,14040,14040,14040,1710
20250403,194200,751672140,14040,14040,14040,14040,0
20250403,194100,751672140,14040,14040,14040,14040,0
20250403,194000,751672140,14040,14040,14040,14040,0
20250403,193900,751672140,14040,14040,14040,14040,0
20250403,193800,751672140,14040,14040,14040,14040,0
20250403,193700,751672140,14040,14040,14040,14040,0
20250403,193600,751672140,14040,14040,14040,14040,0
20250403,193500,751672140,14040,14040,14040,14040,0
20250403,193400,751672140,14040,14040,14040,14040,0
20250403,193300,751672140,14040,14040,14040,14040,0
20250403,193200,751672140,14040,14040,14040,14040,0
20250403,193100,751672140,14040,14040,14040,14040,0
20250403,193000,751672140,14040,14040,14040,14040,0
20250403,192900,751672140,14040,14040,14040,14040,0
20250403,192800,751672140,14040,14040,14040,14040,0
20250403,192700,751672140,14040,14040,14040,14040,0
20250403,192600,751672140,14040,14040,14040,14040,0
20250403,192500,751672140,14040,14040,14040,14040,0
20250403,192400,751672140,14040,14040,14040,14040,0
20250403,192300,751672140,14040,14040,14040,14040,0
20250403,192200,751672140,14040,14040,14040,14040,0
20250403,192100,751672140,14040,14040,14040,14040,0
20250403,192000,751672140,14040,14040,14040,14040,0
20250403,191900,751672140,14040,14040,14040,14040,0
20250403,191800,751672140,14040,14040,14040,14040,0
20250403,191700,751672140,14040,14040,14040,14040,0
20250403,191600,751672140,14040,14040,14040,14040,0
20250403,191500,751672140,14040,14040,14040,14040,0
20250403,191400,751672140,14040,14040,14040,14040,0
20250403,191300,751672140,14040,14040,14040,14040,1710
20250403,191200,751672140,14040,14040,14040,14040,0
20250403,191100,751672140,14040,14040,14040,14040,0
20250403,191000,751672140,14040,14040,14040,14040,0
20250403,190900,751672140,14040,14040,14040,14040,0
20250403,190800,751672140,14040,14040,14040,14040,0
20250403,190700,751672140,14040,14040,14040,14040,0
20250403,190600,751672140,14040,14040,14040,14040,0
20250403,190500,751672140,14040,14040,14040,14040,0
20250403,190400,751672140,14040,14040,14040,14040,0
20250403,190300,751672140,14040,14040,14040,14040,0
20250403,190200,751672140,14040,14040,14040,14040,0
20250403,190100,751672140,14040,14040,14040,14040,0
20250403,190000,751672140,14040,14040,14040,14040,0
20250403,185900,751672140,14040,14040,14040,14040,0
20250403,185800,751672140,14040,14040,14040,14040,0
20250403,185700,751672140,14040,14040,14040,14040,0
20250403,185600,751672140,14040,14040,14040,14040,0
20250403,185500,751672140,14040,14040,14040,14040,0
20250403,185400,751672140,14040,14040,14040,14040,0
20250403,185300,751672140,14040,14040,14040,14040,0
20250403,185200,751672140,14040,14040,14040,14040,0
20250403,185100,751672140,14040,14040,14040,14040,0
20250403,185000,751672140,14040,14040,14040,14040,0
20250403,184900,751672140,14040,14040,14040,14040,0
20250403,184800,751672140,14040,14040,14040,14040,0
20250403,184700,751672140,14040,14040,14040,14040,0
20250403,184600,751672140,14040,14040,14040,14040,0
20250403,184500,751672140,14040,14040,14040,14040,0
20250403,184400,751672140,14040,14040,14040,14040,0
20250403,184300,751672140,14040,14040,14040,14040,1710
20250403,184200,751672140,14040,14040,14040,14040,0
20250403,184100,751672140,14040,14040,14040,14040,0
20250403,184000,751672140,14040,14040,14040,14040,0
20250403,183900,751672140,14040,14040,14040,14040,0
20250403,183800,751672140,14040,14040,14040,14040,0
20250403,183700,751672140,14040,14040,14040,14040,0
20250403,183600,751672140,14040,14040,14040,14040,0
20250403,183500,751672140,14040,14040,14040,14040,0
20250403,183400,751672140,14040,14040,14040,14040,0
20250403,183300,751672140,14040,14040,14040,14040,0
20250403,183200,751672140,14040,14040,14040,14040,0
20250403,183100,751672140,14040,14040,14040,14040,0
20250403,183000,751672140,14040,14040,14040,14040,0
20250403,182900,751672140,14040,14040,14040,14040,0
20250403,182800,751672140,14040,14040,14040,14040,0
20250403,182700,751672140,14040,14040,14040,14040,0
20250403,182600,751672140,14040,14040,14040,14040,0
20250403,182500,751672140,14040,14040,14040,14040,0
20250403,182400,751672140,14040,14040,14040,14040,0
20250403,182300,751672140,14040,14040,14040,14040,0
20250403,182200,751672140,14040,14040,14040,14040,0
20250403,182100,751672140,14040,14040,14040,14040,0
20250403,182000,751672140,14040,14040,14040,14040,0
20250403,181900,751672140,14040,14040,14040,14040,0
20250403,181800,751672140,14040,14040,14040,14040,0
20250403,181700,751672140,14040,14040,14040,14040,0
20250403,181600,751672140,14040,14040,14040,14040,0
20250403,181500,751672140,14040,14040,14040,14040,0
20250403,181400,751672140,14040,14040,14040,14040,0
20250403,181300,751672140,14040,14040,14040,14040,1710
20250403,181200,751672140,14040,14040,14040,14040,0
20250403,181100,751672140,14040,14040,14040,14040,0
20250403,181000,751672140,14040,14040,14040,14040,0
20250403,180900,751672140,14040,14040,14040,14040,0
20250403,180800,751672140,14040,14040,14040,14040,0
20250403,180700,751672140,14040,14040,14040,14040,0
20250403,180600,751672140,14040,14040,14040,14040,0
20250403,180500,751672140,14040,14040,14040,14040,0
20250403,180400,751672140,14040,14040,14040,14040,0
20250403,180300,751672140,14040,14040,14040,14040,0
20250403,180200,751672140,14040,14040,14040,14040,0
20250403,180100,751672140,14040,14040,14040,14040,0
20250403,180000,751672140,14040,14040,14040,14040,0
20250403,175900,751672140,14040,14040,14040,14040,0
20250403,175800,751672140,14040,14040,14040,14040,0
20250403,175700,751672140,14040,14040,14040,14040,0
20250403,175600,751672140,14040,14040,14040,14040,0
20250403,175500,751672140,14040,14040,14040,14040,0
20250403,175400,751672140,14040,14040,14040,14040,0
20250403,175300,751672140,14040,14040,14040,14040,0
20250403,175200,751672140,14040,14040,14040,14040,0
20250403,175100,751672140,14040,14040,14040,14040,0
20250403,175000,751672140,14040,14040,14040,14040,0
20250403,174900,751672140,14040,14040,14040,14040,0
20250403,174800,751672140,14040,14040,14040,14040,0
20250403,174700,751672140,14040,14040,14040,14040,0
20250403,174600,751672140,14040,14040,14040,14040,0
20250403,174500,751672140,14040,14040,14040,14040,0
20250403,174400,751672140,14040,14040,14040,14040,0
20250403,174300,751672140,14040,14040,14040,14040,1710
20250403,174200,751672140,14040,14040,14040,14040,0
20250403,174100,751672140,14040,14040,14040,14040,0
20250403,174000,751672140,14040,14040,14040,14040,0
20250403,173900,751672140,14040,14040,14040,14040,0
20250403,173800,751672140,14040,14040,14040,14040,0
20250403,173700,751672140,14040,14040,14040,14040,0
20250403,173600,751672140,14040,14040,14040,14040,0
20250403,173500,751672140,14040,14040,14040,14040,0
20250403,173400,751672140,14040,14040,14040,14040,0
20250403,173300,751672140,14040,14040,14040,14040,0
20250403,173200,751672140,14040,14040,14040,14040,0
20250403,173100,751672140,14040,14040,14040,14040,0
20250403,173000,751672140,14040,14040,14040,14040,0
20250403,172900,751672140,14040,14040,14040,14040,0
20250403,172800,751672140,14040,14040,14040,14040,0
20250403,172700,751672140,14040,14040,14040,14040,0
20250403,172600,751672140,14040,14040,14040,14040,0
20250403,172500,751672140,14040,14040,14040,14040,0
20250403,172400,751672140,14040,14040,14040,14040,0
20250403,172300,751672140,14040,14040,14040,14040,0
20250403,172200,751672140,14040,14040,14040,14040,0
20250403,172100,751672140,14040,14040,14040,14040,0
20250403,172000,751672140,14040,14040,14040,14040,0
20250403,171900,751672140,14040,14040,14040,14040,0
20250403,171800,751672140,14040,14040,14040,14040,0
20250403,171700,751672140,14040,14040,14040,14040,0
20250403,171600,751672140,14040,14040,14040,14040,0
20250403,171500,751672140,14040,14040,14040,14040,0
20250403,171400,751672140,14040,14040,14040,14040,0
20250403,171300,751672140,14040,14040,14040,14040,1710
20250403,171200,751672140,14040,14040,14040,14040,0
20250403,171100,751672140,14040,14040,14040,14040,0
20250403,171000,751672140,14040,14040,14040,14040,0
20250403,170900,751672140,14040,14040,14040,14040,0
20250403,170800,751672140,14040,14040,14040,14040,0
20250403,170700,751672140,14040,14040,14040,14040,0
20250403,170600,751672140,14040,14040,14040,14040,0
20250403,170500,751672140,14040,14040,14040,14040,0
20250403,170400,751672140,14040,14040,14040,14040,0
20250403,170300,751672140,14040,14040,14040,14040,0
20250403,170200,751672140,14040,14040,14040,14040,0
20250403,170100,751672140,14040,14040,14040,14040,0
20250403,170000,751672140,14040,14040,14040,14040,0
20250403,165900,751672140,14040,14040,14040,14040,0
20250403,165800,751672140,14040,14040,14040,14040,0
20250403,165700,751672140,14040,14040,14040,14040,0
20250403,165600,751672140,14040,14040,14040,14040,0
20250403,165500,751672140,14040,14040,14040,14040,0
20250403,165400,751672140,14040,14040,14040,14040,0
20250403,165300,751672140,14040,14040,14040,14040,0
20250403,165200,751672140,14040,14040,14040,14040,0
20250403,165100,751672140,14040,14040,14040,14040,0
20250403,165000,751672140,14040,14040,14040,14040,0
20250403,164900,751672140,14040,14040,14040,14040,0
20250403,164800,751672140,14040,14040,14040,14040,0
20250403,164700,751672140,14040,14040,14040,14040,0
20250403,164600,751672140,14040,14040,14040,14040,0
20250403,164500,751672140,14040,14040,14040,14040,0
20250403,164400,751672140,14040,14040,14040,14040,0
20250403,164300,751672140,14040,14040,14040,14040,1710
20250403,164200,751672140,14040,14040,14040,14040,0
20250403,164100,751672140,14040,14040,14040,14040,0
20250403,164000,751672140,14040,14040,14040,14040,0
20250403,163900,751672140,14040,14040,14040,14040,0
20250403,163800,751672140,14040,14040,14040,14040,0
20250403,163700,751672140,14040,14040,14040,14040,0
20250403,163600,751672140,14040,14040,14040,14040,0
20250403,163500,751672140,14040,14040,14040,14040,0
20250403,163400,751672140,14040,14040,14040,14040,0
20250403,163300,751672140,14040,14040,14040,14040,0
20250403,163200,751672140,14040,14040,14040,14040,0
20250403,163100,751672140,14040,14040,14040,14040,0
20250403,163000,751672140,14040,14040,14040,14040,0
20250403,162900,751672140,14040,14040,14040,14040,0
20250403,162800,751672140,14040,14040,14040,14040,0
20250403,162700,751672140,14040,14040,14040,14040,0
20250403,162600,751672140,14040,14040,14040,14040,0
20250403,162500,751672140,14040,14040,14040,14040,0
20250403,162400,751672140,14040,14040,14040,14040,0
20250403,162300,751672140,14040,14040,14040,14040,0
20250403,162200,751672140,14040,14040,14040,14040,0
20250403,162100,751672140,14040,14040,14040,14040,0
20250403,162000,751672140,14040,14040,14040,14040,0
20250403,161900,751672140,14040,14040,14040,14040,0
20250403,161800,751672140,14040,14040,14040,14040,0
20250403,161700,751672140,14040,14040,14040,14040,0
20250403,161600,751672140,14040,14040,14040,14040,0
20250403,161500,751672140,14040,14040,14040,14040,0
20250403,161400,751672140,14040,14040,14040,14040,0
20250403,161300,751672140,14040,14040,14040,14040,1710
20250403,161200,751672140,14040,14040,14040,14040,0
20250403,161100,751672140,14040,14040,14040,14040,0
20250403,161000,751672140,14040,14040,14040,14040,0
20250403,160900,751672140,14040,14040,14040,14040,0
20250403,160800,751672140,14040,14040,14040,14040,0
20250403,160700,751672140,14040,14040,14040,14040,0
20250403,160600,751672140,14040,14040,14040,14040,0
20250403,160500,751672140,14040,14040,14040,14040,0
20250403,160400,751672140,14040,14040,14040,14040,0
20250403,160300,751672140,14040,14040,14040,14040,0
20250403,160200,751672140,14040,14040,14040,14040,0
20250403,160100,751672140,14040,14040,14040,14040,0
20250403,160000,751672140,14040,14040,14040,14040,0
20250403,155900,751672140,14040,14040,14040,14040,0
20250403,155800,751672140,14040,14040,14040,14040,0
20250403,155700,751672140,14040,14040,14040,14040,0
20250403,155600,751672140,14040,14040,14040,14040,0
20250403,155500,751672140,14040,14040,14040,14040,0
20250403,155400,751672140,14040,14040,14040,14040,0
20250403,155300,751672140,14040,14040,14040,14040,0
20250403,155200,751672140,14040,14040,14040,14040,0
20250403,155100,751672140,14040,14040,14040,14040,0
20250403,155000,751672140,14040,14040,14040,14040,0
20250403,154900,751672140,14040,14040,14040,14040,0
20250403,154800,751672140,14040,14040,14040,14040,0
20250403,154700,751672140,14040,14040,14040,14040,0
20250403,154600,751672140,14040,14040,14040,14040,0
20250403,154500,751672140,14040,14040,14040,14040,0
20250403,154400,751672140,14040,14040,14040,14040,0
20250403,154300,751672140,14040,14040,14040,14040,1710
20250403,154200,751672140,14040,14040,14040,14040,0
20250403,154100,751672140,14040,14040,14040,14040,0
20250403,154000,751672140,14040,14040,14040,14040,0
20250403,153900,751672140,14040,14040,14040,14040,0
20250403,153800,751672140,14040,14040,14040,14040,0
20250403,153700,751672140,14040,14040,14040,14040,0
20250403,153600,751672140,14040,14040,14040,14040,0
20250403,153500,751672140,14040,14040,14040,14040,0
20250403,153400,751672140,14040,14040,14040,14040,0
20250403,153300,751672140,14040,14040,14040,14040,0
20250403,153200,751672140,14040,14040,14040,14040,0
20250403,153100,751672140,14040,14040,14040,14040,0
20250403,153000,751672140,14040,14040,14040,14040,1710
20250403,152900,727663740,14040,14040,14040,14040,0
20250403,152800,727663740,14040,14040,14040,14040,0
20250403,152700,727663740,14040,14040,14040,14040,0
20250403,152600,727663740,14040,14040,14040,14040,0
20250403,152500,727663740,14040,14040,14040,14040,0
20250403,152400,727663740,14040,14040,14040,14040,0
20250403,152300,727663740,14040,14040,14040,14040,0
20250403,152200,727663740,14040,14040,14040,14040,0
20250403,152100,727663740,14040,14040,14040,14040,0
20250403,152000,727663740,14040,14040,14040,14040,0
20250403,151900,727663740,14040,14040,14040,14040,63
20250403,151800,726779220,14040,13980,14050,13980,164
20250403,151700,724486130,13950,13980,13990,13950,291
20250403,151600,720424580,13990,13980,13990,13970,49
20250403,151500,719739220,14000,14000,14000,13970,97
20250403,151400,718383550,13990,14000,14000,13980,42
20250403,151300,717795610,13990,13980,13990,13980,6
20250403,151200,717711720,13990,13990,13990,13990,33
20250403,151100,717250050,13990,13990,13990,13970,155
20250403,151000,715081660,13980,13990,14000,13970,199
20250403,150900,712297830,14000,14010,14010,14000,23
20250403,150800,711975820,14010,14000,14010,13970,424
20250403,150700,706044290,14000,14000,14000,14000,57
20250403,150600,705246290,14000,14000,14000,13990,35
20250403,150500,704756620,14000,14000,14000,13990,100
20250403,150400,703356670,14000,13990,14000,13990,41
20250403,150300,702782740,13980,13980,13980,13980,16
20250403,150200,702559060,14020,14020,14020,14010,34
20250403,150100,702082480,14020,14010,14020,13990,624
20250403,150000,693346190,14010,14010,14010,13990,538
20250403,145900,685809060,13990,14040,14040,13990,82
20250403,145800,684661010,14040,14040,14060,14010,1310
20250403,145700,666288260,14080,14080,14080,14080,0
20250403,145600,666288260,14080,14080,14080,14080,0
20250403,145500,666288260,14080,14030,14080,14030,101
20250403,145400,664868740,14030,14020,14030,14020,7
20250403,145300,664770580,14030,14030,14030,14030,0
20250403,145200,664770580,14030,14030,14030,14030,33
20250403,145100,664307590,14030,14020,14030,14020,6
20250403,145000,664223460,14030,14030,14030,14030,33
20250403,144900,663760470,14030,14030,14030,14010,28
20250403,144800,663368130,14020,14030,14030,14010,65
20250403,144700,662457060,14030,14010,14030,14010,134
20250403,144600,660578310,14020,14020,14020,14020,35
20250403,144500,660087610,14020,14010,14020,14010,93
20250403,144400,658784670,14020,14010,14020,14010,75
20250403,144300,657733440,14010,14010,14010,14010,1
20250403,144200,657719430,14010,14000,14010,14000,3
20250403,144100,657677410,14010,14010,14010,14010,0
20250403,144000,657677410,14010,14000,14010,14000,166
20250403,143900,655353390,14000,13980,14000,13980,556
20250403,143800,647577010,13980,13980,13980,13980,40
20250403,143700,647017810,13980,13970,13980,13960,101
20250403,143600,645607770,13980,13980,13980,13980,33
20250403,143500,645146430,13980,13980,13980,13980,0
20250403,143400,645146430,13980,13990,13990,13980,186
20250403,143300,642545820,13990,13970,13990,13970,97
20250403,143200,641190710,13990,13990,13990,13990,33
20250403,143100,640729040,13990,13990,13990,13980,101
20250403,143000,639316450,13990,13990,13990,13990,33
20250403,142900,638854780,13990,13990,13990,13990,100
20250403,142800,637455780,13990,13990,13990,13990,0
20250403,142700,637455780,13990,13990,13990,13990,33
20250403,142600,636994110,13990,13990,13990,13990,41
20250403,142500,636420520,13990,13970,13990,13970,73
20250403,142400,635400460,13990,13970,13990,13960,248
20250403,142300,631935100,13970,13960,13970,13960,34
20250403,142200,631460130,13970,13970,13970,13970,5
20250403,142100,631390280,13950,13960,13970,13950,129
20250403,142000,629590030,13980,13960,13980,13960,34
20250403,141900,629114770,13990,13960,13990,13960,101
20250403,141800,627703990,13960,13950,13960,13950,65
20250403,141700,626797230,13950,13940,13950,13940,521
20250403,141600,619534480,13940,13940,13940,13940,50
20250403,141500,618837480,13940,13920,13940,13920,21
20250403,141400,618545140,13940,13940,13940,13940,1
20250403,141300,618531200,13930,13950,13950,13930,57
20250403,141200,617736910,13950,13950,13950,13950,75
20250403,141100,616690660,13950,13960,13960,13910,335
20250403,141000,612025050,13960,13940,13960,13940,27
20250403,140900,611648150,13960,13950,13960,13950,2
20250403,140800,611620240,13960,13960,13960,13960,1
20250403,140700,611606280,13960,13960,13960,13960,0
20250403,140600,611606280,13960,13940,13960,13930,397
20250403,140500,606075750,13970,13930,13980,13930,481
20250403,140400,599372100,13930,13930,13930,13930,1
20250403,140300,599358170,13930,13930,13930,13930,31
20250403,140200,598926340,13930,13930,13930,13930,35
20250403,140100,598438790,13930,13930,13930,13930,0
20250403,140000,598438790,13930,13930,13930,13930,0
20250403,135900,598438790,13930,13930,13930,13930,0
20250403,135800,598438790,13930,13920,13930,13920,36
20250403,135700,597937510,13910,13910,13910,13910,87
20250403,135600,596727340,13890,13920,13920,13890,386
20250403,135500,591362010,13920,13910,13920,13910,126
20250403,135400,589608950,13930,13940,13940,13920,384
20250403,135300,584258660,13950,13950,13950,13950,0
20250403,135200,584258660,13950,13940,13950,13940,37
20250403,135100,583742530,13940,13920,13940,13920,41
20250403,135000,583171070,13920,13920,13920,13920,123
20250403,134900,581458910,13920,13920,13920,13920,0
20250403,134800,581458910,13920,13920,13920,13920,29
20250403,134700,581055230,13920,13920,13920,13920,0
20250403,134600,581055230,13920,13910,13920,13910,301
20250403,134500,576868310,13910,13910,13910,13910,0
20250403,134400,576868310,13910,13910,13910,13910,0
20250403,134300,576868310,13910,13910,13910,13910,0
20250403,134200,576868310,13910,13920,13920,13910,3
20250403,134100,576826570,13910,13880,13910,13880,1277
20250403,134000,559101750,13880,13880,13880,13850,521
20250403,133900,551877260,13880,13880,13880,13880,1
20250403,133800,551863380,13880,13880,13880,13880,15
20250403,133700,551655180,13880,13910,13920,13880,616
20250403,133600,543102590,13910,13890,13910,13890,95
20250403,133500,541783000,13920,13920,13920,13920,49
20250403,133400,541100920,13920,13920,13920,13920,3
20250403,133300,541059160,13900,13910,13920,13900,77
20250403,133200,539987580,13920,13930,13930,13900,89
20250403,133100,538748800,13920,13920,13920,13920,37
20250403,133000,538233760,13930,13930,13930,13930,2
20250403,132900,538205900,13930,13900,13930,13900,42
20250403,132800,537622070,13900,13900,13900,13900,586
20250403,132700,529476670,13900,13900,13900,13900,373
20250403,132600,524291970,13930,13920,13930,13900,1521
20250403,132500,503146530,13970,13950,13970,13930,514
20250403,132400,495984330,13970,13970,13970,13970,0
20250403,132300,495984330,13970,13970,13970,13970,0
20250403,132200,495984330,13970,13970,13970,13970,0
20250403,132100,495984330,13970,13960,13970,13960,68
20250403,132000,495034470,13970,13970,13970,13970,0
20250403,131900,495034470,13970,13970,13970,13950,212
20250403,131800,492076990,13950,13980,13980,13950,12
20250403,131700,491909400,13980,13960,13980,13960,14
20250403,131600,491713880,13980,13970,13980,13970,19
20250403,131500,491448430,13980,13970,13980,13960,49
20250403,131400,490763910,13980,13980,13980,13980,0
20250403,131300,490763910,13980,13980,13980,13980,0
20250403,131200,490763910,13980,13980,13980,13980,0
20250403,131100,490763910,13980,13980,13980,13980,0
20250403,131000,490763910,13980,13980,13980,13980,32
20250403,130900,490316550,13980,13980,13980,13980,91
20250403,130800,489044370,13990,13990,13990,13990,0
20250403,130700,489044370,13990,13990,13990,13990,2
20250403,130600,489016390,13980,13950,13980,13950,4284
20250403,130500,429252280,13950,13950,13950,13950,209
20250403,130400,426336730,13950,13930,13950,13930,12
20250403,130300,426169530,13950,13950,13950,13950,154
20250403,130200,424021230,13950,13950,13950,13950,0
20250403,130100,424021230,13950,13950,13950,13950,0
20250403,130000,424021230,13950,13940,13950,13940,319
20250403,125900,419571350,13950,13940,13950,13940,8
20250403,125800,419459820,13940,13940,13940,13940,0
20250403,125700,419459820,13940,13940,13940,13940,13
20250403,125600,419278600,13950,13950,13950,13950,95
20250403,125500,417953350,13970,13960,13970,13960,3
20250403,125400,417911450,13980,13980,13980,13980,0
20250403,125300,417911450,13980,13980,13980,13980,0
20250403,125200,417911450,13980,13960,13980,13950,582
20250403,125100,409789290,13990,13990,13990,13990,6
20250403,125000,409705350,13990,13980,13990,13980,15
20250403,124900,409495630,13980,13980,13980,13980,0
20250403,124800,409495630,13980,13980,13980,13980,10
20250403,124700,409355830,13980,13980,13980,13980,0
20250403,124600,409355830,13980,13980,13980,13980,3
20250403,124500,409313890,13980,13980,13980,13980,0
20250403,124400,409313890,13980,13980,13980,13980,50
20250403,124300,408614890,13980,13980,13980,13980,15
20250403,124200,408405190,13980,13980,13980,13980,0
20250403,124100,408405190,13980,13980,13980,13980,1
20250403,124000,408391210,13980,13980,13980,13980,2
20250403,123900,408363250,13980,13980,13980,13980,0
20250403,123800,408363250,13980,13980,13980,13980,1
20250403,123700,408349270,13980,13980,13980,13980,1
20250403,123600,408335290,13990,13980,13990,13970,209
20250403,123500,405413520,13980,13980,13980,13980,0
20250403,123400,405413520,13980,13980,13980,13980,0
20250403,123300,405413520,13980,13980,13980,13980,0
20250403,123200,405413520,13980,13970,13980,13970,2
20250403,123100,405385570,13970,13970,13970,13970,8
20250403,123000,405273810,13980,13980,13980,13980,1
20250403,122900,405259830,13940,13940,13940,13930,81
20250403,122800,404131480,13950,13960,13960,13950,180
20250403,122700,401620230,13970,13970,13970,13970,0
20250403,122600,401620230,13970,13970,13970,13970,114
20250403,122500,400027650,13980,13980,13980,13980,0
20250403,122400,400027650,13980,13980,13980,13980,0
20250403,122300,400027650,13980,13980,13980,13980,2
20250403,122200,399999690,13990,13990,13990,13990,0
20250403,122100,399999690,13990,13990,13990,13990,0
20250403,122000,399999690,13990,13990,13990,13990,0
20250403,121900,399999690,13990,13990,13990,13990,0
20250403,121800,399999690,13990,13990,13990,13990,0
20250403,121700,399999690,13990,13990,13990,13990,143
20250403,121600,397999120,13990,14010,14010,13990,531
20250403,121500,390567080,14010,14010,14010,14010,0
20250403,121400,390567080,14010,14010,14010,14010,1
20250403,121300,390553070,14010,14010,14010,14010,0
20250403,121200,390553070,14010,14010,14010,14010,0
20250403,121100,390553070,14010,14010,14010,14010,0
20250403,121000,390553070,14010,14010,14010,14010,0
20250403,120900,390553070,14010,14010,14010,14010,0
20250403,120800,390553070,14010,14010,14010,14010,109
20250403,120700,389025980,14020,14020,14020,14020,20
20250403,120600,388745580,14020,14020,14020,14020,0
20250403,120500,388745580,14020,14010,14020,14010,2
20250403,120400,388717550,14020,14020,14020,14020,1
20250403,120300,388703530,14010,14020,14020,14010,2
20250403,120200,388675500,14020,14020,14020,14020,0
20250403,120100,388675500,14020,14020,14020,14020,0
20250403,120000,388675500,14020,14020,14020,14020,2
20250403,115900,388647460,14020,14020,14020,14020,0
20250403,115800,388647460,14020,14020,14020,14020,0
20250403,115700,388647460,14020,14020,14020,14020,0
20250403,115600,388647460,14020,14020,14020,14020,0
20250403,115500,388647460,14020,14000,14020,14000,137
20250403,115400,386728080,14010,14010,14010,14010,1
20250403,115300,386714070,14000,14000,14000,14000,5
20250403,115200,386644070,14010,14000,14010,14000,27
20250403,115100,386266000,14000,14010,14010,14000,28
20250403,115000,385873940,14010,14000,14010,14000,36
20250403,114900,385369790,14010,14000,14010,14000,6
20250403,114800,385285780,14010,14000,14010,14000,4
20250403,114700,385229770,14000,14000,14000,14000,2
20250403,114600,385201770,14010,14010,14010,14010,0
20250403,114500,385201770,14010,14010,14010,14010,0
20250403,114400,385201770,14010,14010,14010,14010,3
20250403,114300,385159740,14010,14010,14010,14010,0
20250403,114200,385159740,14010,14010,14010,14010,44
20250403,114100,384543300,14020,14000,14020,14000,25
20250403,114000,384193190,13990,13990,13990,13990,71
20250403,113900,383199900,14010,14010,14010,14010,0
20250403,113800,383199900,14010,14010,14010,14010,2
20250403,113700,383171880,14010,14010,14010,14010,0
20250403,113600,383171880,14010,14010,14010,14010,2
20250403,113500,383143860,14020,14020,14020,14020,0
20250403,113400,383143860,14020,14020,14020,14020,1
20250403,113300,383129840,14020,14000,14020,13970,60
20250403,113200,382289410,14000,14000,14000,14000,1
20250403,113100,382275410,14000,14000,14000,14000,3
20250403,113000,382233410,14000,14000,14000,14000,55
20250403,112900,381463410,14010,14010,14010,14010,1
20250403,112800,381449400,14010,13990,14010,13980,323
20250403,112700,376933690,14010,14010,14010,14010,0
20250403,112600,376933690,14010,14010,14010,14010,0
20250403,112500,376933690,14010,14010,14010,14010,0
20250403,112400,376933690,14010,14010,14010,14010,0
20250403,112300,376933690,14010,14000,14010,14000,105
20250403,112200,375463670,13990,13990,13990,13990,0
20250403,112100,375463670,13990,13990,13990,13990,1
20250403,112000,375449680,13980,13980,13980,13980,62
20250403,111900,374582920,13970,13980,13980,13970,230
20250403,111800,371369770,13980,13970,13980,13970,59
20250403,111700,370545050,13970,13970,13970,13970,78
20250403,111600,369455390,13940,13980,13980,13940,180
20250403,111500,366943290,13990,13990,13990,13990,28
20250403,111400,366551570,13990,13990,13990,13990,652
20250403,111300,357430090,14000,14000,14000,14000,1
20250403,111200,357416090,14000,13990,14000,13990,6
20250403,111100,357332140,13990,13990,13990,13990,0
20250403,111000,357332140,13990,13990,13990,13990,0
20250403,110900,357332140,13990,13990,13990,13990,2
20250403,110800,357304160,14000,14000,14000,14000,0
20250403,110700,357304160,14000,13980,14000,13980,128
20250403,110600,355513580,13980,13980,13980,13980,0
20250403,110500,355513580,13980,13960,13980,13960,3
20250403,110400,355471680,13980,13970,13980,13970,5
20250403,110300,355401820,13970,13960,13970,13960,20
20250403,110200,355122560,13960,13960,13960,13960,0
20250403,110100,355122560,13960,13960,13960,13960,5
20250403,110000,355052760,13950,13950,13950,13950,11
20250403,105900,354899310,13940,13950,13950,13940,7
20250403,105800,354801680,13950,13940,13950,13940,4
20250403,105700,354745900,13940,13940,13940,13940,12
20250403,105600,354578620,13930,13930,13930,13930,10
20250403,105500,354439320,13920,13920,13920,13920,17
20250403,105400,354202680,13920,13920,13920,13920,0
20250403,105300,354202680,13920,13900,13920,13900,7
20250403,105200,354105340,13900,13920,13920,13900,50
20250403,105100,353409440,13920,13880,13920,13880,162
20250403,105000,351160580,13880,13880,13880,13880,50
20250403,104900,350466580,13880,13880,13880,13880,0
20250403,104800,350466580,13880,13880,13880,13880,0
20250403,104700,350466580,13880,13870,13880,13870,39
20250403,104600,349925640,13870,13850,13870,13850,4
20250403,104500,349870180,13870,13850,13870,13850,89
20250403,104400,348637470,13820,13820,13820,13820,210
20250403,104300,345735270,13820,13820,13820,13820,9
20250403,104200,345610890,13820,13840,13840,13820,220
20250403,104100,342566470,13840,13840,13840,13840,0
20250403,104000,342566470,13840,13850,13850,13810,1055
20250403,103900,327974610,13840,13840,13840,13840,831
20250403,103800,316473570,13840,13820,13840,13820,159
20250403,103700,314276150,13840,13830,13840,13820,328
20250403,103600,309742190,13870,13850,13870,13820,1431
20250403,103500,289955890,13870,13840,13870,13840,3
20250403,103400,289914310,13870,13870,13880,13850,202
20250403,103300,287114430,13880,13880,13880,13880,0
20250403,103200,287114430,13880,13880,13880,13880,0
20250403,103100,287114430,13880,13880,13880,13880,2
20250403,103000,287086670,13870,13865,13870,13860,232
20250403,102900,283869305,13870,13840,13870,13840,332
20250403,102800,279268170,13850,13850,13850,13840,301
20250403,102700,275101715,13850,13860,13860,13845,462
20250403,102600,268701520,13860,13860,13870,13860,284
20250403,102500,264765270,13870,13870,13870,13870,74
20250403,102400,263738890,13880,13880,13880,13880,0
20250403,102300,263738890,13880,13880,13880,13880,1
20250403,102200,263725010,13880,13880,13880,13870,30
20250403,102100,263308810,13880,13870,13890,13870,645
20250403,102000,254362590,13900,13900,13900,13900,50
20250403,101900,253667590,13900,13900,13900,13900,0
20250403,101800,253667590,13900,13890,13900,13890,9
20250403,101700,253542570,13870,13870,13870,13870,500
20250403,101600,246607570,13900,13880,13900,13870,1002
20250403,101500,232703560,13900,13900,13900,13900,10
20250403,101400,232564560,13900,13890,13900,13890,40
20250403,101300,232008750,13890,13880,13890,13880,530
20250403,101200,224650720,13880,13870,13880,13870,5
20250403,101100,224581350,13880,13880,13880,13880,0
20250403,101000,224581350,13880,13880,13880,13870,213
20250403,100900,221625910,13880,13880,13880,13870,154
20250403,100800,219489890,13880,13870,13880,13870,16
20250403,100700,219267830,13870,13870,13880,13870,108
20250403,100600,217769850,13890,13880,13890,13880,166
20250403,100500,215465750,13910,13910,13910,13910,0
20250403,100400,215465750,13910,13890,13910,13890,159
20250403,100300,213257180,13920,13900,13930,13900,351
20250403,100200,208378210,13940,13920,13940,13920,284
20250403,100100,204424650,13920,13900,13920,13890,132
20250403,100000,202590070,13900,13890,13900,13890,134
20250403,095900,200728520,13890,13890,13890,13880,201
20250403,095800,197937570,13890,13960,13960,13880,2454
20250403,095700,163795050,13990,13990,13990,13960,39
20250403,095600,163250370,13990,13970,13990,13970,10
20250403,095500,163110510,13980,13990,13990,13980,5
20250403,095400,163040570,13990,13980,13990,13950,73
20250403,095300,162020240,13980,13970,13980,13970,90
20250403,095200,160762490,13970,13970,13970,13970,1
20250403,095100,160748520,13970,13970,13970,13970,8
20250403,095000,160636760,13980,13930,13980,13930,102
20250403,094900,159215800,13980,13980,13980,13980,10
20250403,094800,159076000,13990,13940,13990,13940,22
20250403,094700,158769220,13990,13980,14000,13940,315
20250403,094600,154367850,14000,13990,14000,13990,22
20250403,094500,154060060,13990,13980,13990,13970,109
20250403,094400,152536200,13990,14000,14010,13990,7
20250403,094300,152438180,14010,14010,14020,14000,187
20250403,094200,149819840,14020,14010,14020,14010,43
20250403,094100,149217390,14020,14020,14020,14010,4
20250403,094000,149161320,14030,14030,14030,14030,0
20250403,093900,149161320,14030,14035,14035,14030,43
20250403,093800,148558020,14040,14030,14040,14020,7
20250403,093700,148459810,14040,14010,14040,13980,121
20250403,093600,146764570,14010,14010,14010,14010,0
20250403,093500,146764570,14010,14010,14010,13980,14
20250403,093400,146568540,14000,13980,14000,13980,84
20250403,093300,145392870,13990,13970,13990,13970,30
20250403,093200,144973550,13970,13960,13970,13960,115
20250403,093100,143368120,13960,13950,13960,13940,312
20250403,093000,139015600,13940,13940,13940,13940,72
20250403,092900,138011920,13940,13930,13940,13930,25
20250403,092800,137663470,13950,13960,13970,13930,363
20250403,092700,132599720,13990,13980,13990,13970,11
20250403,092600,132445960,13990,13990,13990,13990,15
20250403,092500,132236110,13990,13980,13990,13980,76
20250403,092400,131172910,13980,14000,14000,13980,45
20250403,092300,130543130,14000,13960,14000,13960,253
20250403,092200,127008440,13970,13920,13970,13920,57
20250403,092100,126213750,13920,13920,13920,13900,48
20250403,092000,125545810,13920,13920,13940,13900,228
20250403,091900,122375830,13920,13920,13920,13920,11
20250403,091800,122222710,13920,13920,13920,13920,20
20250403,091700,121944310,13880,13900,13900,13880,502
20250403,091600,114972340,13900,13890,13900,13890,113
20250403,091500,113402720,13890,13890,13890,13890,32
20250403,091400,112958240,13890,13850,13890,13850,274
20250403,091300,109162340,13850,13850,13850,13840,60
20250403,091200,108331350,13850,13830,13850,13830,1385
20250403,091100,89162390,13830,13840,13840,13830,125
20250403,091000,87433560,13840,13850,13850,13830,61
20250403,090900,86589830,13850,13830,13850,13830,8
20250403,090800,86479130,13850,13830,13860,13820,1300
20250403,090700,68494960,13870,13890,13890,13840,1410
20250403,090600,48950900,13890,13890,13890,13860,322
20250403,090500,44484590,13890,13900,13900,13890,104
20250403,090400,43039550,13900,13880,13900,13860,134
20250403,090300,41180570,13880,13880,13880,13880,22
20250403,090200,40875210,13890,13860,13890,13740,224
20250403,090100,37770650,13800,13890,13900,13740,236
20250403,090000,34517870,14010,13670,14100,13670,2522