KissMeData/175140/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,201200,866843448,4545,4545,4545,4545,952
20250403,201100,866843448,4545,4545,4545,4545,0
20250403,201000,866843448,4545,4545,4545,4545,0
20250403,200900,866843448,4545,4545,4545,4545,0
20250403,200800,866843448,4545,4545,4545,4545,0
20250403,200700,866843448,4545,4545,4545,4545,0
20250403,200600,866843448,4545,4545,4545,4545,0
20250403,200500,866843448,4545,4545,4545,4545,0
20250403,200400,866843448,4545,4545,4545,4545,0
20250403,200300,866843448,4545,4545,4545,4545,0
20250403,200200,866843448,4545,4545,4545,4545,0
20250403,200100,866843448,4545,4545,4545,4545,0
20250403,200000,866843448,4545,4545,4545,4545,0
20250403,195900,866843448,4545,4545,4545,4545,0
20250403,195800,866843448,4545,4545,4545,4545,0
20250403,195700,866843448,4545,4545,4545,4545,0
20250403,195600,866843448,4545,4545,4545,4545,0
20250403,195500,866843448,4545,4545,4545,4545,0
20250403,195400,866843448,4545,4545,4545,4545,0
20250403,195300,866843448,4545,4545,4545,4545,0
20250403,195200,866843448,4545,4545,4545,4545,0
20250403,195100,866843448,4545,4545,4545,4545,0
20250403,195000,866843448,4545,4545,4545,4545,0
20250403,194900,866843448,4545,4545,4545,4545,0
20250403,194800,866843448,4545,4545,4545,4545,0
20250403,194700,866843448,4545,4545,4545,4545,0
20250403,194600,866843448,4545,4545,4545,4545,0
20250403,194500,866843448,4545,4545,4545,4545,0
20250403,194400,866843448,4545,4545,4545,4545,0
20250403,194300,866843448,4545,4545,4545,4545,0
20250403,194200,866843448,4545,4545,4545,4545,952
20250403,194100,866843448,4545,4545,4545,4545,0
20250403,194000,866843448,4545,4545,4545,4545,0
20250403,193900,866843448,4545,4545,4545,4545,0
20250403,193800,866843448,4545,4545,4545,4545,0
20250403,193700,866843448,4545,4545,4545,4545,0
20250403,193600,866843448,4545,4545,4545,4545,0
20250403,193500,866843448,4545,4545,4545,4545,0
20250403,193400,866843448,4545,4545,4545,4545,0
20250403,193300,866843448,4545,4545,4545,4545,0
20250403,193200,866843448,4545,4545,4545,4545,0
20250403,193100,866843448,4545,4545,4545,4545,0
20250403,193000,866843448,4545,4545,4545,4545,0
20250403,192900,866843448,4545,4545,4545,4545,0
20250403,192800,866843448,4545,4545,4545,4545,0
20250403,192700,866843448,4545,4545,4545,4545,0
20250403,192600,866843448,4545,4545,4545,4545,0
20250403,192500,866843448,4545,4545,4545,4545,0
20250403,192400,866843448,4545,4545,4545,4545,0
20250403,192300,866843448,4545,4545,4545,4545,0
20250403,192200,866843448,4545,4545,4545,4545,0
20250403,192100,866843448,4545,4545,4545,4545,0
20250403,192000,866843448,4545,4545,4545,4545,0
20250403,191900,866843448,4545,4545,4545,4545,0
20250403,191800,866843448,4545,4545,4545,4545,0
20250403,191700,866843448,4545,4545,4545,4545,0
20250403,191600,866843448,4545,4545,4545,4545,0
20250403,191500,866843448,4545,4545,4545,4545,0
20250403,191400,866843448,4545,4545,4545,4545,0
20250403,191300,866843448,4545,4545,4545,4545,0
20250403,191200,866843448,4545,4545,4545,4545,952
20250403,191100,866843448,4545,4545,4545,4545,0
20250403,191000,866843448,4545,4545,4545,4545,0
20250403,190900,866843448,4545,4545,4545,4545,0
20250403,190800,866843448,4545,4545,4545,4545,0
20250403,190700,866843448,4545,4545,4545,4545,0
20250403,190600,866843448,4545,4545,4545,4545,0
20250403,190500,866843448,4545,4545,4545,4545,0
20250403,190400,866843448,4545,4545,4545,4545,0
20250403,190300,866843448,4545,4545,4545,4545,0
20250403,190200,866843448,4545,4545,4545,4545,0
20250403,190100,866843448,4545,4545,4545,4545,0
20250403,190000,866843448,4545,4545,4545,4545,0
20250403,185900,866843448,4545,4545,4545,4545,0
20250403,185800,866843448,4545,4545,4545,4545,0
20250403,185700,866843448,4545,4545,4545,4545,0
20250403,185600,866843448,4545,4545,4545,4545,0
20250403,185500,866843448,4545,4545,4545,4545,0
20250403,185400,866843448,4545,4545,4545,4545,0
20250403,185300,866843448,4545,4545,4545,4545,0
20250403,185200,866843448,4545,4545,4545,4545,0
20250403,185100,866843448,4545,4545,4545,4545,0
20250403,185000,866843448,4545,4545,4545,4545,0
20250403,184900,866843448,4545,4545,4545,4545,0
20250403,184800,866843448,4545,4545,4545,4545,0
20250403,184700,866843448,4545,4545,4545,4545,0
20250403,184600,866843448,4545,4545,4545,4545,0
20250403,184500,866843448,4545,4545,4545,4545,0
20250403,184400,866843448,4545,4545,4545,4545,0
20250403,184300,866843448,4545,4545,4545,4545,0
20250403,184200,866843448,4545,4545,4545,4545,952
20250403,184100,866843448,4545,4545,4545,4545,0
20250403,184000,866843448,4545,4545,4545,4545,0
20250403,183900,866843448,4545,4545,4545,4545,0
20250403,183800,866843448,4545,4545,4545,4545,0
20250403,183700,866843448,4545,4545,4545,4545,0
20250403,183600,866843448,4545,4545,4545,4545,0
20250403,183500,866843448,4545,4545,4545,4545,0
20250403,183400,866843448,4545,4545,4545,4545,0
20250403,183300,866843448,4545,4545,4545,4545,0
20250403,183200,866843448,4545,4545,4545,4545,0
20250403,183100,866843448,4545,4545,4545,4545,0
20250403,183000,866843448,4545,4545,4545,4545,0
20250403,182900,866843448,4545,4545,4545,4545,0
20250403,182800,866843448,4545,4545,4545,4545,0
20250403,182700,866843448,4545,4545,4545,4545,0
20250403,182600,866843448,4545,4545,4545,4545,0
20250403,182500,866843448,4545,4545,4545,4545,0
20250403,182400,866843448,4545,4545,4545,4545,0
20250403,182300,866843448,4545,4545,4545,4545,0
20250403,182200,866843448,4545,4545,4545,4545,0
20250403,182100,866843448,4545,4545,4545,4545,0
20250403,182000,866843448,4545,4545,4545,4545,0
20250403,181900,866843448,4545,4545,4545,4545,0
20250403,181800,866843448,4545,4545,4545,4545,0
20250403,181700,866843448,4545,4545,4545,4545,0
20250403,181600,866843448,4545,4545,4545,4545,0
20250403,181500,866843448,4545,4545,4545,4545,0
20250403,181400,866843448,4545,4545,4545,4545,0
20250403,181300,866843448,4545,4545,4545,4545,0
20250403,181200,866843448,4545,4545,4545,4545,952
20250403,181100,866843448,4545,4545,4545,4545,0
20250403,181000,866843448,4545,4545,4545,4545,0
20250403,180900,866843448,4545,4545,4545,4545,0
20250403,180800,866843448,4545,4545,4545,4545,0
20250403,180700,866843448,4545,4545,4545,4545,0
20250403,180600,866843448,4545,4545,4545,4545,0
20250403,180500,866843448,4545,4545,4545,4545,0
20250403,180400,866843448,4545,4545,4545,4545,0
20250403,180300,866843448,4545,4545,4545,4545,0
20250403,180200,866843448,4545,4545,4545,4545,0
20250403,180100,866843448,4545,4545,4545,4545,0
20250403,180000,866843448,4545,4545,4545,4545,0
20250403,175900,866843448,4545,4545,4545,4545,0
20250403,175800,866843448,4545,4545,4545,4545,0
20250403,175700,866843448,4545,4545,4545,4545,0
20250403,175600,866843448,4545,4545,4545,4545,0
20250403,175500,866843448,4545,4545,4545,4545,0
20250403,175400,866843448,4545,4545,4545,4545,0
20250403,175300,866843448,4545,4545,4545,4545,0
20250403,175200,866843448,4545,4545,4545,4545,0
20250403,175100,866843448,4545,4545,4545,4545,0
20250403,175000,866843448,4545,4545,4545,4545,0
20250403,174900,866843448,4545,4545,4545,4545,0
20250403,174800,866843448,4545,4545,4545,4545,0
20250403,174700,866843448,4545,4545,4545,4545,0
20250403,174600,866843448,4545,4545,4545,4545,0
20250403,174500,866843448,4545,4545,4545,4545,0
20250403,174400,866843448,4545,4545,4545,4545,0
20250403,174300,866843448,4545,4545,4545,4545,0
20250403,174200,866843448,4545,4545,4545,4545,952
20250403,174100,866843448,4545,4545,4545,4545,0
20250403,174000,866843448,4545,4545,4545,4545,0
20250403,173900,866843448,4545,4545,4545,4545,0
20250403,173800,866843448,4545,4545,4545,4545,0
20250403,173700,866843448,4545,4545,4545,4545,0
20250403,173600,866843448,4545,4545,4545,4545,0
20250403,173500,866843448,4545,4545,4545,4545,0
20250403,173400,866843448,4545,4545,4545,4545,0
20250403,173300,866843448,4545,4545,4545,4545,0
20250403,173200,866843448,4545,4545,4545,4545,0
20250403,173100,866843448,4545,4545,4545,4545,0
20250403,173000,866843448,4545,4545,4545,4545,0
20250403,172900,866843448,4545,4545,4545,4545,0
20250403,172800,866843448,4545,4545,4545,4545,0
20250403,172700,866843448,4545,4545,4545,4545,0
20250403,172600,866843448,4545,4545,4545,4545,0
20250403,172500,866843448,4545,4545,4545,4545,0
20250403,172400,866843448,4545,4545,4545,4545,0
20250403,172300,866843448,4545,4545,4545,4545,0
20250403,172200,866843448,4545,4545,4545,4545,0
20250403,172100,866843448,4545,4545,4545,4545,0
20250403,172000,866843448,4545,4545,4545,4545,0
20250403,171900,866843448,4545,4545,4545,4545,0
20250403,171800,866843448,4545,4545,4545,4545,0
20250403,171700,866843448,4545,4545,4545,4545,0
20250403,171600,866843448,4545,4545,4545,4545,0
20250403,171500,866843448,4545,4545,4545,4545,0
20250403,171400,866843448,4545,4545,4545,4545,0
20250403,171300,866843448,4545,4545,4545,4545,0
20250403,171200,866843448,4545,4545,4545,4545,952
20250403,171100,866843448,4545,4545,4545,4545,0
20250403,171000,866843448,4545,4545,4545,4545,0
20250403,170900,866843448,4545,4545,4545,4545,0
20250403,170800,866843448,4545,4545,4545,4545,0
20250403,170700,866843448,4545,4545,4545,4545,0
20250403,170600,866843448,4545,4545,4545,4545,0
20250403,170500,866843448,4545,4545,4545,4545,0
20250403,170400,866843448,4545,4545,4545,4545,0
20250403,170300,866843448,4545,4545,4545,4545,0
20250403,170200,866843448,4545,4545,4545,4545,0
20250403,170100,866843448,4545,4545,4545,4545,0
20250403,170000,866843448,4545,4545,4545,4545,0
20250403,165900,866843448,4545,4545,4545,4545,0
20250403,165800,866843448,4545,4545,4545,4545,0
20250403,165700,866843448,4545,4545,4545,4545,0
20250403,165600,866843448,4545,4545,4545,4545,0
20250403,165500,866843448,4545,4545,4545,4545,0
20250403,165400,866843448,4545,4545,4545,4545,0
20250403,165300,866843448,4545,4545,4545,4545,0
20250403,165200,866843448,4545,4545,4545,4545,0
20250403,165100,866843448,4545,4545,4545,4545,0
20250403,165000,866843448,4545,4545,4545,4545,0
20250403,164900,866843448,4545,4545,4545,4545,0
20250403,164800,866843448,4545,4545,4545,4545,0
20250403,164700,866843448,4545,4545,4545,4545,0
20250403,164600,866843448,4545,4545,4545,4545,0
20250403,164500,866843448,4545,4545,4545,4545,0
20250403,164400,866843448,4545,4545,4545,4545,0
20250403,164300,866843448,4545,4545,4545,4545,0
20250403,164200,866843448,4545,4545,4545,4545,952
20250403,164100,866843448,4545,4545,4545,4545,0
20250403,164000,866843448,4545,4545,4545,4545,0
20250403,163900,866843448,4545,4545,4545,4545,0
20250403,163800,866843448,4545,4545,4545,4545,0
20250403,163700,866843448,4545,4545,4545,4545,0
20250403,163600,866843448,4545,4545,4545,4545,0
20250403,163500,866843448,4545,4545,4545,4545,0
20250403,163400,866843448,4545,4545,4545,4545,0
20250403,163300,866843448,4545,4545,4545,4545,0
20250403,163200,866843448,4545,4545,4545,4545,0
20250403,163100,866843448,4545,4545,4545,4545,0
20250403,163000,866843448,4545,4545,4545,4545,0
20250403,162900,866843448,4545,4545,4545,4545,0
20250403,162800,866843448,4545,4545,4545,4545,0
20250403,162700,866843448,4545,4545,4545,4545,0
20250403,162600,866843448,4545,4545,4545,4545,0
20250403,162500,866843448,4545,4545,4545,4545,0
20250403,162400,866843448,4545,4545,4545,4545,0
20250403,162300,866843448,4545,4545,4545,4545,0
20250403,162200,866843448,4545,4545,4545,4545,0
20250403,162100,866843448,4545,4545,4545,4545,0
20250403,162000,866843448,4545,4545,4545,4545,0
20250403,161900,866843448,4545,4545,4545,4545,0
20250403,161800,866843448,4545,4545,4545,4545,0
20250403,161700,866843448,4545,4545,4545,4545,0
20250403,161600,866843448,4545,4545,4545,4545,0
20250403,161500,866843448,4545,4545,4545,4545,0
20250403,161400,866843448,4545,4545,4545,4545,0
20250403,161300,866843448,4545,4545,4545,4545,0
20250403,161200,866843448,4545,4545,4545,4545,952
20250403,161100,866843448,4545,4545,4545,4545,0
20250403,161000,866843448,4545,4545,4545,4545,0
20250403,160900,866843448,4545,4545,4545,4545,0
20250403,160800,866843448,4545,4545,4545,4545,0
20250403,160700,866843448,4545,4545,4545,4545,0
20250403,160600,866843448,4545,4545,4545,4545,0
20250403,160500,866843448,4545,4545,4545,4545,0
20250403,160400,866843448,4545,4545,4545,4545,0
20250403,160300,866843448,4545,4545,4545,4545,0
20250403,160200,866843448,4545,4545,4545,4545,0
20250403,160100,866843448,4545,4545,4545,4545,0
20250403,160000,866843448,4545,4545,4545,4545,0
20250403,155900,866843448,4545,4545,4545,4545,0
20250403,155800,866843448,4545,4545,4545,4545,0
20250403,155700,866843448,4545,4545,4545,4545,0
20250403,155600,866843448,4545,4545,4545,4545,0
20250403,155500,866843448,4545,4545,4545,4545,0
20250403,155400,866843448,4545,4545,4545,4545,0
20250403,155300,866843448,4545,4545,4545,4545,0
20250403,155200,866843448,4545,4545,4545,4545,0
20250403,155100,866843448,4545,4545,4545,4545,0
20250403,155000,866843448,4545,4545,4545,4545,0
20250403,154900,866843448,4545,4545,4545,4545,0
20250403,154800,866843448,4545,4545,4545,4545,0
20250403,154700,866843448,4545,4545,4545,4545,0
20250403,154600,866843448,4545,4545,4545,4545,0
20250403,154500,866843448,4545,4545,4545,4545,0
20250403,154400,866843448,4545,4545,4545,4545,0
20250403,154300,866843448,4545,4545,4545,4545,0
20250403,154200,866843448,4545,4545,4545,4545,952
20250403,154100,866843448,4545,4545,4545,4545,0
20250403,154000,866843448,4545,4545,4545,4545,0
20250403,153900,866843448,4545,4545,4545,4545,0
20250403,153800,866843448,4545,4545,4545,4545,0
20250403,153700,866843448,4545,4545,4545,4545,0
20250403,153600,866843448,4545,4545,4545,4545,0
20250403,153500,866843448,4545,4545,4545,4545,0
20250403,153400,866843448,4545,4545,4545,4545,0
20250403,153300,866843448,4545,4545,4545,4545,0
20250403,153200,866843448,4545,4545,4545,4545,0
20250403,153100,866843448,4545,4545,4545,4545,0
20250403,153000,866843448,4545,4545,4545,4545,952
20250403,152900,862516608,4545,4545,4545,4545,0
20250403,152800,862516608,4545,4545,4545,4545,0
20250403,152700,862516608,4545,4545,4545,4545,0
20250403,152600,862516608,4545,4545,4545,4545,0
20250403,152500,862516608,4545,4545,4545,4545,0
20250403,152400,862516608,4545,4545,4545,4545,0
20250403,152300,862516608,4545,4545,4545,4545,0
20250403,152200,862516608,4545,4545,4545,4545,0
20250403,152100,862516608,4545,4545,4545,4545,0
20250403,152000,862516608,4545,4545,4545,4545,0
20250403,151900,862516608,4545,4545,4545,4545,0
20250403,151800,862516608,4545,4545,4545,4545,0
20250403,151700,862516608,4545,4545,4545,4545,0
20250403,151600,862516608,4545,4540,4545,4540,11
20250403,151500,862466663,4545,4545,4545,4545,7
20250403,151400,862434848,4545,4545,4545,4545,54
20250403,151300,862189418,4545,4540,4550,4540,375
20250403,151200,860485283,4540,4540,4540,4540,1
20250403,151100,860480743,4540,4540,4540,4540,0
20250403,151000,860480743,4540,4540,4540,4540,151
20250403,150900,859795203,4540,4540,4540,4540,0
20250403,150800,859795203,4540,4540,4540,4540,0
20250403,150700,859795203,4540,4540,4540,4540,0
20250403,150600,859795203,4540,4540,4540,4540,0
20250403,150500,859795203,4540,4540,4540,4540,15
20250403,150400,859727103,4545,4545,4545,4545,18
20250403,150300,859645293,4550,4550,4550,4550,0
20250403,150200,859645293,4550,4550,4550,4550,0
20250403,150100,859645293,4550,4550,4550,4550,0
20250403,150000,859645293,4550,4550,4550,4550,3
20250403,145900,859631643,4495,4495,4495,4495,1500
20250403,145800,852889143,4550,4550,4550,4550,50
20250403,145700,852661643,4555,4505,4555,4500,323
20250403,145600,851207923,4555,4530,4560,4505,383
20250403,145500,849481043,4575,4575,4575,4575,0
20250403,145400,849481043,4575,4575,4575,4575,0
20250403,145300,849481043,4575,4575,4575,4575,0
20250403,145200,849481043,4575,4575,4575,4575,1
20250403,145100,849476468,4525,4575,4575,4525,201
20250403,145000,848566348,4540,4540,4540,4535,87
20250403,144900,848171618,4575,4575,4575,4575,1
20250403,144800,848167043,4550,4560,4560,4550,500
20250403,144700,845891258,4575,4575,4575,4575,0
20250403,144600,845891258,4575,4600,4600,4575,514
20250403,144500,843529708,4600,4585,4600,4585,6
20250403,144400,843502183,4600,4600,4600,4600,0
20250403,144300,843502183,4600,4600,4600,4600,364
20250403,144200,841827783,4600,4600,4600,4600,0
20250403,144100,841827783,4600,4600,4600,4600,0
20250403,144000,841827783,4600,4600,4600,4600,0
20250403,143900,841827783,4600,4600,4600,4600,0
20250403,143800,841827783,4600,4600,4600,4600,0
20250403,143700,841827783,4600,4600,4600,4600,0
20250403,143600,841827783,4600,4600,4600,4600,0
20250403,143500,841827783,4600,4600,4600,4600,0
20250403,143400,841827783,4600,4595,4600,4595,100
20250403,143300,841368033,4600,4600,4600,4600,0
20250403,143200,841368033,4600,4600,4600,4600,0
20250403,143100,841368033,4600,4600,4600,4600,1
20250403,143000,841363433,4575,4590,4590,4575,1000
20250403,142900,836784488,4605,4605,4605,4605,0
20250403,142800,836784488,4605,4605,4605,4605,13
20250403,142700,836724623,4580,4580,4580,4580,1000
20250403,142600,832144623,4610,4610,4610,4610,400
20250403,142500,830300623,4620,4620,4620,4620,0
20250403,142400,830300623,4620,4620,4620,4620,0
20250403,142300,830300623,4620,4620,4620,4620,0
20250403,142200,830300623,4620,4620,4620,4620,0
20250403,142100,830300623,4620,4620,4620,4620,0
20250403,142000,830300623,4620,4600,4620,4600,2598
20250403,141900,818344503,4600,4600,4600,4600,300
20250403,141800,816964503,4600,4600,4600,4600,200
20250403,141700,816044503,4605,4605,4605,4605,0
20250403,141600,816044503,4605,4605,4605,4605,100
20250403,141500,815584003,4605,4605,4605,4605,0
20250403,141400,815584003,4605,4605,4605,4605,0
20250403,141300,815584003,4605,4605,4605,4605,0
20250403,141200,815584003,4605,4605,4605,4605,0
20250403,141100,815584003,4605,4600,4605,4600,1218
20250403,141000,809975303,4605,4590,4605,4585,330
20250403,140900,808460908,4610,4610,4610,4610,200
20250403,140800,807538908,4620,4610,4620,4605,1475
20250403,140700,800743128,4605,4590,4605,4590,2179
20250403,140600,790718353,4595,4570,4595,4570,1176
20250403,140500,785319333,4570,4560,4570,4550,650
20250403,140400,782352893,4560,4540,4560,4540,351
20250403,140300,780759333,4560,4560,4560,4560,6
20250403,140200,780731973,4555,4555,4555,4555,0
20250403,140100,780731973,4555,4550,4555,4550,261
20250403,140000,779544088,4550,4540,4550,4540,195
20250403,135900,778658293,4540,4540,4540,4540,0
20250403,135800,778658293,4540,4515,4540,4515,754
20250403,135700,775248498,4515,4515,4515,4515,0
20250403,135600,775248498,4515,4515,4515,4515,0
20250403,135500,775248498,4515,4515,4515,4515,0
20250403,135400,775248498,4515,4515,4515,4515,0
20250403,135300,775248498,4515,4515,4515,4515,40
20250403,135200,775067898,4515,4485,4515,4485,1209
20250403,135100,769641403,4480,4475,4510,4430,18103
20250403,135000,688961443,4510,4475,4510,4465,1507
20250403,134900,682231653,4510,4505,4515,4470,2297
20250403,134800,671954303,4505,4490,4505,4490,5
20250403,134700,671931838,4490,4490,4490,4490,60
20250403,134600,671662438,4490,4480,4510,4465,3503
20250403,134500,656003913,4505,4505,4505,4505,102
20250403,134400,655544403,4470,4485,4510,4470,3001
20250403,134300,642111358,4510,4510,4510,4510,1
20250403,134200,642106848,4485,4485,4485,4485,0
20250403,134100,642106848,4485,4490,4510,4485,1074
20250403,134000,637289568,4490,4490,4490,4490,1217
20250403,133900,631825238,4480,4480,4480,4480,301
20250403,133800,630476758,4460,4470,4495,4460,1501
20250403,133700,623775493,4495,4475,4495,4475,501
20250403,133600,621533498,4495,4495,4495,4495,10
20250403,133500,621488548,4495,4495,4495,4480,502
20250403,133400,619238283,4485,4485,4495,4485,110
20250403,133300,618744923,4495,4470,4495,4470,1001
20250403,133200,614270428,4515,4490,4515,4475,1902
20250403,133100,605747518,4515,4490,4515,4490,2485
20250403,133000,594577743,4515,4515,4515,4515,50
20250403,132900,594351993,4515,4515,4515,4515,0
20250403,132800,594351993,4515,4515,4515,4515,0
20250403,132700,594351993,4515,4515,4515,4515,1
20250403,132600,594347478,4490,4515,4515,4490,303
20250403,132500,592986933,4515,4515,4515,4515,0
20250403,132400,592986933,4515,4515,4515,4515,0
20250403,132300,592986933,4515,4515,4515,4515,300
20250403,132200,591632433,4515,4495,4515,4490,301
20250403,132100,590280903,4515,4495,4515,4495,201
20250403,132000,589377388,4520,4520,4520,4520,0
20250403,131900,589377388,4520,4520,4520,4520,0
20250403,131800,589377388,4520,4520,4520,4520,50
20250403,131700,589151388,4520,4525,4525,4520,23
20250403,131600,589047378,4525,4525,4525,4525,0
20250403,131500,589047378,4525,4525,4525,4525,0
20250403,131400,589047378,4525,4525,4525,4525,0
20250403,131300,589047378,4525,4525,4525,4525,0
20250403,131200,589047378,4525,4525,4525,4525,0
20250403,131100,589047378,4525,4525,4525,4525,0
20250403,131000,589047378,4525,4525,4525,4525,100
20250403,130900,588594878,4530,4530,4530,4530,0
20250403,130800,588594878,4530,4500,4530,4500,101
20250403,130700,588140348,4530,4490,4530,4490,111
20250403,130600,587641518,4530,4530,4530,4530,0
20250403,130500,587641518,4530,4530,4530,4530,145
20250403,130400,586984668,4490,4490,4490,4490,0
20250403,130300,586984668,4490,4495,4495,4490,300
20250403,130200,585636668,4530,4530,4530,4530,0
20250403,130100,585636668,4530,4530,4530,4530,0
20250403,130000,585636668,4530,4530,4530,4530,1
20250403,125900,585632138,4530,4530,4530,4530,0
20250403,125800,585632138,4530,4495,4530,4490,751
20250403,125700,582259163,4535,4535,4535,4535,3
20250403,125600,582245558,4530,4530,4530,4530,0
20250403,125500,582245558,4530,4530,4530,4530,0
20250403,125400,582245558,4530,4530,4530,4530,10
20250403,125300,582200258,4530,4530,4530,4530,1
20250403,125200,582195728,4500,4500,4500,4500,200
20250403,125100,581295728,4530,4530,4530,4530,5
20250403,125000,581273078,4530,4500,4530,4500,96
20250403,124900,580841048,4500,4500,4500,4500,10
20250403,124800,580796048,4525,4525,4525,4525,0
20250403,124700,580796048,4525,4525,4525,4525,45
20250403,124600,580592423,4530,4530,4530,4530,1
20250403,124500,580587893,4530,4530,4530,4530,0
20250403,124400,580587893,4530,4530,4530,4530,4
20250403,124300,580569773,4495,4495,4495,4495,6
20250403,124200,580542803,4530,4530,4530,4530,0
20250403,124100,580542803,4530,4530,4530,4530,0
20250403,124000,580542803,4530,4530,4530,4530,40
20250403,123900,580361603,4530,4530,4530,4530,0
20250403,123800,580361603,4530,4500,4530,4495,247
20250403,123700,579250873,4535,4535,4535,4535,0
20250403,123600,579250873,4535,4535,4535,4535,0
20250403,123500,579250873,4535,4535,4535,4535,0
20250403,123400,579250873,4535,4535,4535,4535,0
20250403,123300,579250873,4535,4535,4535,4535,0
20250403,123200,579250873,4535,4535,4535,4535,370
20250403,123100,577572923,4535,4535,4535,4535,0
20250403,123000,577572923,4535,4535,4535,4535,0
20250403,122900,577572923,4535,4500,4535,4500,7
20250403,122800,577541388,4535,4535,4535,4535,0
20250403,122700,577541388,4535,4535,4535,4535,4
20250403,122600,577523248,4535,4535,4535,4535,1
20250403,122500,577518713,4500,4525,4525,4500,600
20250403,122400,574808683,4545,4545,4545,4545,49
20250403,122300,574585978,4545,4545,4545,4545,0
20250403,122200,574585978,4545,4545,4545,4545,0
20250403,122100,574585978,4545,4545,4545,4545,2
20250403,122000,574576888,4550,4550,4550,4550,0
20250403,121900,574576888,4550,4550,4550,4550,2
20250403,121800,574567788,4550,4545,4550,4545,81
20250403,121700,574199633,4550,4550,4550,4550,0
20250403,121600,574199633,4550,4565,4565,4500,2067
20250403,121500,564860248,4590,4570,4590,4570,69
20250403,121400,564544898,4600,4600,4600,4600,0
20250403,121300,564544898,4600,4600,4600,4600,0
20250403,121200,564544898,4600,4600,4600,4600,1
20250403,121100,564540298,4580,4580,4580,4580,320
20250403,121000,563074698,4600,4600,4600,4600,10
20250403,120900,563028698,4600,4600,4600,4600,0
20250403,120800,563028698,4600,4600,4600,4600,0
20250403,120700,563028698,4600,4600,4600,4600,0
20250403,120600,563028698,4600,4600,4600,4600,0
20250403,120500,563028698,4600,4600,4600,4600,1
20250403,120400,563024098,4560,4560,4560,4560,80
20250403,120300,562659298,4560,4550,4560,4550,175
20250403,120200,561861778,4550,4550,4550,4550,1
20250403,120100,561857228,4530,4530,4530,4530,0
20250403,120000,561857228,4530,4530,4530,4530,0
20250403,115900,561857228,4530,4530,4530,4530,2
20250403,115800,561848168,4530,4530,4530,4530,0
20250403,115700,561848168,4530,4510,4530,4510,1001
20250403,115600,557333638,4530,4530,4530,4530,40
20250403,115500,557152438,4530,4530,4530,4530,10
20250403,115400,557107138,4530,4530,4530,4530,0
20250403,115300,557107138,4530,4530,4530,4530,0
20250403,115200,557107138,4530,4530,4530,4530,1
20250403,115100,557102608,4500,4505,4505,4500,300
20250403,115000,555752348,4530,4505,4530,4505,141
20250403,114900,555117118,4535,4545,4545,4500,2002
20250403,114800,546104378,4500,4525,4525,4500,1000
20250403,114700,541596278,4550,4525,4550,4525,1475
20250403,114600,534918338,4525,4525,4525,4525,0
20250403,114500,534918338,4525,4510,4525,4500,501
20250403,114400,532662263,4525,4525,4525,4525,0
20250403,114300,532662263,4525,4510,4525,4510,61
20250403,114200,532387138,4525,4525,4525,4525,0
20250403,114100,532387138,4525,4525,4525,4525,0
20250403,114000,532387138,4525,4500,4525,4500,161
20250403,113900,531662363,4500,4510,4510,4500,2850
20250403,113800,518830498,4525,4510,4525,4510,1026
20250403,113700,514203223,4525,4525,4525,4525,128
20250403,113600,513624023,4525,4525,4525,4525,0
20250403,113500,513624023,4525,4525,4525,4525,1
20250403,113400,513619498,4510,4510,4510,4510,1
20250403,113300,513614988,4525,4525,4525,4525,0
20250403,113200,513614988,4525,4525,4525,4525,10
20250403,113100,513569738,4525,4525,4525,4525,0
20250403,113000,513569738,4525,4525,4525,4525,0
20250403,112900,513569738,4525,4525,4525,4525,0
20250403,112800,513569738,4525,4525,4525,4525,0
20250403,112700,513569738,4525,4525,4525,4525,12
20250403,112600,513515438,4525,4500,4525,4495,501
20250403,112500,511263323,4530,4530,4530,4500,201
20250403,112400,510357293,4530,4530,4530,4500,807
20250403,112300,506725583,4530,4500,4530,4500,201
20250403,112200,505821053,4530,4530,4530,4530,0
20250403,112100,505821053,4530,4530,4530,4530,0
20250403,112000,505821053,4530,4495,4530,4495,101
20250403,111900,505367023,4495,4525,4525,4495,600
20250403,111800,502669673,4525,4510,4525,4510,772
20250403,111700,499181543,4515,4515,4515,4515,7
20250403,111600,499149938,4505,4505,4505,4505,369
20250403,111500,497487593,4505,4480,4505,4480,2305
20250403,111400,487160418,4505,4505,4505,4480,12
20250403,111300,487106383,4505,4505,4505,4505,1
20250403,111200,487101878,4480,4505,4505,4480,2
20250403,111100,487092893,4475,4480,4510,4475,1108
20250403,111000,482129503,4515,4520,4520,4515,3
20250403,110900,482115953,4515,4515,4515,4515,382
20250403,110800,480391223,4515,4515,4515,4515,0
20250403,110700,480391223,4515,4480,4515,4445,10954
20250403,110600,431565283,4530,4500,4530,4480,1001
20250403,110500,427074858,4535,4535,4535,4535,0
20250403,110400,427074858,4535,4500,4535,4500,151
20250403,110300,426395323,4535,4535,4535,4535,300
20250403,110200,425034823,4535,4535,4535,4535,100
20250403,110100,424581323,4535,4535,4535,4535,0
20250403,110000,424581323,4535,4535,4535,4535,0
20250403,105900,424581323,4535,4500,4535,4495,620
20250403,105800,421793788,4500,4510,4510,4500,881
20250403,105700,417827183,4535,4535,4535,4535,0
20250403,105600,417827183,4535,4535,4535,4535,1
20250403,105500,417822648,4505,4505,4505,4505,1
20250403,105400,417818143,4535,4535,4535,4535,26
20250403,105300,417700233,4535,4535,4535,4535,0
20250403,105200,417700233,4535,4535,4535,4535,0
20250403,105100,417700233,4535,4535,4535,4535,0
20250403,105000,417700233,4535,4510,4535,4510,391
20250403,104900,415936798,4535,4535,4535,4535,0
20250403,104800,415936798,4535,4520,4535,4520,271
20250403,104700,414711863,4535,4530,4535,4530,6
20250403,104600,414684678,4530,4530,4530,4530,3
20250403,104500,414671088,4535,4535,4535,4535,0
20250403,104400,414671088,4535,4535,4535,4535,0
20250403,104300,414671088,4535,4535,4535,4535,0
20250403,104200,414671088,4535,4535,4535,4535,2
20250403,104100,414662018,4535,4535,4535,4535,0
20250403,104000,414662018,4535,4505,4535,4505,102
20250403,103900,414202448,4545,4545,4545,4545,0
20250403,103800,414202448,4545,4545,4545,4545,0
20250403,103700,414202448,4545,4500,4545,4490,1211
20250403,103600,408764353,4555,4530,4560,4500,5196
20250403,103500,385360493,4530,4550,4550,4530,406
20250403,103400,383518093,4550,4550,4550,4550,1
20250403,103300,383513543,4550,4550,4550,4550,12
20250403,103200,383458943,4540,4550,4550,4540,472
20250403,103100,381313863,4550,4550,4550,4550,0
20250403,103000,381313863,4550,4540,4550,4540,2
20250403,102900,381304773,4550,4550,4550,4550,0
20250403,102800,381304773,4550,4545,4550,4545,1223
20250403,102700,375741928,4545,4545,4545,4545,0
20250403,102600,375741928,4545,4555,4555,4545,2450
20250403,102500,364597598,4555,4555,4555,4555,5
20250403,102400,364574823,4545,4565,4565,4545,1511
20250403,102300,357688253,4605,4605,4605,4605,0
20250403,102200,357688253,4605,4605,4605,4605,0
20250403,102100,357688253,4605,4605,4605,4605,2
20250403,102000,357679043,4570,4570,4570,4570,1000
20250403,101900,353109043,4610,4610,4610,4610,0
20250403,101800,353109043,4610,4610,4610,4610,0
20250403,101700,353109043,4610,4610,4610,4610,0
20250403,101600,353109043,4610,4610,4610,4610,0
20250403,101500,353109043,4610,4610,4610,4610,0
20250403,101400,353109043,4610,4600,4610,4575,1001
20250403,101300,348518733,4600,4600,4605,4600,614
20250403,101200,345694128,4605,4605,4605,4605,0
20250403,101100,345694128,4605,4600,4605,4600,11
20250403,101000,345643523,4605,4600,4605,4550,103
20250403,100900,345173578,4655,4655,4655,4655,2
20250403,100800,345164268,4655,4655,4655,4655,0
20250403,100700,345164268,4655,4655,4655,4655,0
20250403,100600,345164268,4655,4655,4655,4655,1
20250403,100500,345159613,4600,4605,4605,4600,136
20250403,100400,344533808,4660,4665,4665,4660,15
20250403,100300,344463873,4665,4665,4665,4665,2
20250403,100200,344454543,4675,4675,4675,4675,0
20250403,100100,344454543,4675,4675,4675,4675,0
20250403,100000,344454543,4675,4600,4675,4600,553
20250403,095900,341910668,4675,4675,4675,4675,270
20250403,095800,340648418,4675,4675,4675,4675,385
20250403,095700,338848543,4675,4675,4675,4675,2
20250403,095600,338839193,4675,4675,4675,4675,1
20250403,095500,338834518,4610,4600,4610,4600,508
20250403,095400,336496888,4600,4600,4600,4600,1572
20250403,095300,329265688,4600,4600,4600,4600,0
20250403,095200,329265688,4600,4550,4600,4550,50
20250403,095100,329036548,4585,4580,4585,4580,104
20250403,095000,328560223,4585,4530,4585,4530,3
20250403,094900,328546578,4530,4595,4610,4530,5833
20250403,094800,302055883,4610,4795,4800,4600,3698
20250403,094700,284922439,4800,4800,4800,4800,0
20250403,094600,284922439,4800,4565,4800,4565,3318
20250403,094500,269735234,4565,4565,4565,4565,1
20250403,094400,269730669,4565,4545,4565,4545,1000
20250403,094300,265176179,4545,4545,4545,4545,19
20250403,094200,265089824,4545,4545,4545,4545,0
20250403,094100,265089824,4545,4500,4545,4500,261
20250403,094000,263914289,4500,4500,4500,4500,10262
20250403,093900,217735289,4560,4515,4565,4500,5005
20250403,093800,195199889,4570,4500,4570,4500,2802
20250403,093700,182511959,4510,4495,4510,4495,78
20250403,093600,182161334,4460,4450,4460,4450,60
20250403,093500,181894234,4490,4490,4490,4490,275
20250403,093400,180659484,4495,4450,4495,4450,89
20250403,093300,180263389,4470,4515,4515,4430,4003
20250403,093200,162521044,4450,4515,4515,4450,111
20250403,093100,162026929,4515,4440,4515,4440,101
20250403,093000,161578414,4520,4430,4520,4430,1881
20250403,092900,153169949,4485,4485,4485,4485,1
20250403,092800,153165464,4425,4455,4485,4415,1231
20250403,092700,147712984,4485,4500,4520,4450,4774
20250403,092600,126266609,4515,4520,4520,4490,24
20250403,092500,126158434,4485,4525,4525,4485,1031
20250403,092400,121526339,4525,4500,4525,4485,1244
20250403,092300,115936314,4475,4490,4500,4475,2284
20250403,092200,105709364,4490,4490,4500,4490,344
20250403,092100,104164784,4490,4470,4490,4470,3001
20250403,092000,90750294,4490,4470,4490,4470,4
20250403,091900,90732394,4470,4465,4470,4465,1013
20250403,091800,86205084,4460,4487,4487,4460,585
20250403,091700,83590269,4490,4495,4495,4490,581
20250403,091600,80981439,4497,4530,4530,4495,472
20250403,091500,78856614,4515,4530,4535,4515,2032
20250403,091400,69655149,4530,4532,4535,4530,1073
20250403,091300,64794127,4532,4527,4535,4527,2763
20250403,091200,52279775,4530,4545,4545,4530,1021
20250403,091100,47654330,4560,4560,4560,4560,1
20250403,091000,47649770,4560,4520,4560,4510,1001
20250403,090900,43133550,4560,4520,4560,4520,106
20250403,090800,42652270,4575,4575,4575,4575,0
20250403,090700,42652270,4575,4575,4575,4575,0
20250403,090600,42652270,4575,4570,4575,4510,3051
20250403,090500,28876425,4570,4575,4575,4570,355
20250403,090400,27253860,4570,4570,4570,4555,203
20250403,090300,26326670,4575,4575,4575,4575,53
20250403,090200,26084195,4575,4575,4575,4575,0
20250403,090100,26084195,4575,4575,4575,4575,1
20250403,090000,26079620,4570,4600,4600,4510,5705