KissMeData/487570/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,213200,189701050,35950,35950,35950,35950,43
20250409,213100,189701050,35950,35950,35950,35950,0
20250409,213000,189701050,35950,35950,35950,35950,0
20250409,212900,189701050,35950,35950,35950,35950,0
20250409,212800,189701050,35950,35950,35950,35950,0
20250409,212700,189701050,35950,35950,35950,35950,0
20250409,212600,189701050,35950,35950,35950,35950,0
20250409,212500,189701050,35950,35950,35950,35950,0
20250409,212400,189701050,35950,35950,35950,35950,0
20250409,212300,189701050,35950,35950,35950,35950,0
20250409,212200,189701050,35950,35950,35950,35950,0
20250409,212100,189701050,35950,35950,35950,35950,0
20250409,212000,189701050,35950,35950,35950,35950,0
20250409,211900,189701050,35950,35950,35950,35950,0
20250409,211800,189701050,35950,35950,35950,35950,0
20250409,211700,189701050,35950,35950,35950,35950,0
20250409,211600,189701050,35950,35950,35950,35950,0
20250409,211500,189701050,35950,35950,35950,35950,0
20250409,211400,189701050,35950,35950,35950,35950,0
20250409,211300,189701050,35950,35950,35950,35950,0
20250409,211200,189701050,35950,35950,35950,35950,0
20250409,211100,189701050,35950,35950,35950,35950,0
20250409,211000,189701050,35950,35950,35950,35950,0
20250409,210900,189701050,35950,35950,35950,35950,0
20250409,210800,189701050,35950,35950,35950,35950,0
20250409,210700,189701050,35950,35950,35950,35950,0
20250409,210600,189701050,35950,35950,35950,35950,0
20250409,210500,189701050,35950,35950,35950,35950,0
20250409,210400,189701050,35950,35950,35950,35950,0
20250409,210300,189701050,35950,35950,35950,35950,0
20250409,210200,189701050,35950,35950,35950,35950,43
20250409,210100,189701050,35950,35950,35950,35950,0
20250409,210000,189701050,35950,35950,35950,35950,0
20250409,205900,189701050,35950,35950,35950,35950,0
20250409,205800,189701050,35950,35950,35950,35950,0
20250409,205700,189701050,35950,35950,35950,35950,0
20250409,205600,189701050,35950,35950,35950,35950,0
20250409,205500,189701050,35950,35950,35950,35950,0
20250409,205400,189701050,35950,35950,35950,35950,0
20250409,205300,189701050,35950,35950,35950,35950,0
20250409,205200,189701050,35950,35950,35950,35950,0
20250409,205100,189701050,35950,35950,35950,35950,0
20250409,205000,189701050,35950,35950,35950,35950,0
20250409,204900,189701050,35950,35950,35950,35950,0
20250409,204800,189701050,35950,35950,35950,35950,0
20250409,204700,189701050,35950,35950,35950,35950,0
20250409,204600,189701050,35950,35950,35950,35950,0
20250409,204500,189701050,35950,35950,35950,35950,0
20250409,204400,189701050,35950,35950,35950,35950,0
20250409,204300,189701050,35950,35950,35950,35950,0
20250409,204200,189701050,35950,35950,35950,35950,0
20250409,204100,189701050,35950,35950,35950,35950,0
20250409,204000,189701050,35950,35950,35950,35950,0
20250409,203900,189701050,35950,35950,35950,35950,0
20250409,203800,189701050,35950,35950,35950,35950,0
20250409,203700,189701050,35950,35950,35950,35950,0
20250409,203600,189701050,35950,35950,35950,35950,0
20250409,203500,189701050,35950,35950,35950,35950,0
20250409,203400,189701050,35950,35950,35950,35950,0
20250409,203300,189701050,35950,35950,35950,35950,0
20250409,203200,189701050,35950,35950,35950,35950,43
20250409,203100,189701050,35950,35950,35950,35950,0
20250409,203000,189701050,35950,35950,35950,35950,0
20250409,202900,189701050,35950,35950,35950,35950,0
20250409,202800,189701050,35950,35950,35950,35950,0
20250409,202700,189701050,35950,35950,35950,35950,0
20250409,202600,189701050,35950,35950,35950,35950,0
20250409,202500,189701050,35950,35950,35950,35950,0
20250409,202400,189701050,35950,35950,35950,35950,0
20250409,202300,189701050,35950,35950,35950,35950,0
20250409,202200,189701050,35950,35950,35950,35950,0
20250409,202100,189701050,35950,35950,35950,35950,0
20250409,202000,189701050,35950,35950,35950,35950,0
20250409,201900,189701050,35950,35950,35950,35950,0
20250409,201800,189701050,35950,35950,35950,35950,0
20250409,201700,189701050,35950,35950,35950,35950,0
20250409,201600,189701050,35950,35950,35950,35950,0
20250409,201500,189701050,35950,35950,35950,35950,0
20250409,201400,189701050,35950,35950,35950,35950,0
20250409,201300,189701050,35950,35950,35950,35950,0
20250409,201200,189701050,35950,35950,35950,35950,0
20250409,201100,189701050,35950,35950,35950,35950,0
20250409,201000,189701050,35950,35950,35950,35950,0
20250409,200900,189701050,35950,35950,35950,35950,0
20250409,200800,189701050,35950,35950,35950,35950,0
20250409,200700,189701050,35950,35950,35950,35950,0
20250409,200600,189701050,35950,35950,35950,35950,0
20250409,200500,189701050,35950,35950,35950,35950,0
20250409,200400,189701050,35950,35950,35950,35950,0
20250409,200300,189701050,35950,35950,35950,35950,0
20250409,200200,189701050,35950,35950,35950,35950,43
20250409,200100,189701050,35950,35950,35950,35950,0
20250409,200000,189701050,35950,35950,35950,35950,0
20250409,195900,189701050,35950,35950,35950,35950,0
20250409,195800,189701050,35950,35950,35950,35950,0
20250409,195700,189701050,35950,35950,35950,35950,0
20250409,195600,189701050,35950,35950,35950,35950,0
20250409,195500,189701050,35950,35950,35950,35950,0
20250409,195400,189701050,35950,35950,35950,35950,0
20250409,195300,189701050,35950,35950,35950,35950,0
20250409,195200,189701050,35950,35950,35950,35950,0
20250409,195100,189701050,35950,35950,35950,35950,0
20250409,195000,189701050,35950,35950,35950,35950,0
20250409,194900,189701050,35950,35950,35950,35950,0
20250409,194800,189701050,35950,35950,35950,35950,0
20250409,194700,189701050,35950,35950,35950,35950,0
20250409,194600,189701050,35950,35950,35950,35950,0
20250409,194500,189701050,35950,35950,35950,35950,0
20250409,194400,189701050,35950,35950,35950,35950,0
20250409,194300,189701050,35950,35950,35950,35950,0
20250409,194200,189701050,35950,35950,35950,35950,0
20250409,194100,189701050,35950,35950,35950,35950,0
20250409,194000,189701050,35950,35950,35950,35950,0
20250409,193900,189701050,35950,35950,35950,35950,0
20250409,193800,189701050,35950,35950,35950,35950,0
20250409,193700,189701050,35950,35950,35950,35950,0
20250409,193600,189701050,35950,35950,35950,35950,0
20250409,193500,189701050,35950,35950,35950,35950,0
20250409,193400,189701050,35950,35950,35950,35950,0
20250409,193300,189701050,35950,35950,35950,35950,0
20250409,193200,189701050,35950,35950,35950,35950,43
20250409,193100,189701050,35950,35950,35950,35950,0
20250409,193000,189701050,35950,35950,35950,35950,0
20250409,192900,189701050,35950,35950,35950,35950,0
20250409,192800,189701050,35950,35950,35950,35950,0
20250409,192700,189701050,35950,35950,35950,35950,0
20250409,192600,189701050,35950,35950,35950,35950,0
20250409,192500,189701050,35950,35950,35950,35950,0
20250409,192400,189701050,35950,35950,35950,35950,0
20250409,192300,189701050,35950,35950,35950,35950,0
20250409,192200,189701050,35950,35950,35950,35950,0
20250409,192100,189701050,35950,35950,35950,35950,0
20250409,192000,189701050,35950,35950,35950,35950,0
20250409,191900,189701050,35950,35950,35950,35950,0
20250409,191800,189701050,35950,35950,35950,35950,0
20250409,191700,189701050,35950,35950,35950,35950,0
20250409,191600,189701050,35950,35950,35950,35950,0
20250409,191500,189701050,35950,35950,35950,35950,0
20250409,191400,189701050,35950,35950,35950,35950,0
20250409,191300,189701050,35950,35950,35950,35950,0
20250409,191200,189701050,35950,35950,35950,35950,0
20250409,191100,189701050,35950,35950,35950,35950,0
20250409,191000,189701050,35950,35950,35950,35950,0
20250409,190900,189701050,35950,35950,35950,35950,0
20250409,190800,189701050,35950,35950,35950,35950,0
20250409,190700,189701050,35950,35950,35950,35950,0
20250409,190600,189701050,35950,35950,35950,35950,0
20250409,190500,189701050,35950,35950,35950,35950,0
20250409,190400,189701050,35950,35950,35950,35950,0
20250409,190300,189701050,35950,35950,35950,35950,0
20250409,190200,189701050,35950,35950,35950,35950,43
20250409,190100,189701050,35950,35950,35950,35950,0
20250409,190000,189701050,35950,35950,35950,35950,0
20250409,185900,189701050,35950,35950,35950,35950,0
20250409,185800,189701050,35950,35950,35950,35950,0
20250409,185700,189701050,35950,35950,35950,35950,0
20250409,185600,189701050,35950,35950,35950,35950,0
20250409,185500,189701050,35950,35950,35950,35950,0
20250409,185400,189701050,35950,35950,35950,35950,0
20250409,185300,189701050,35950,35950,35950,35950,0
20250409,185200,189701050,35950,35950,35950,35950,0
20250409,185100,189701050,35950,35950,35950,35950,0
20250409,185000,189701050,35950,35950,35950,35950,0
20250409,184900,189701050,35950,35950,35950,35950,0
20250409,184800,189701050,35950,35950,35950,35950,0
20250409,184700,189701050,35950,35950,35950,35950,0
20250409,184600,189701050,35950,35950,35950,35950,0
20250409,184500,189701050,35950,35950,35950,35950,0
20250409,184400,189701050,35950,35950,35950,35950,0
20250409,184300,189701050,35950,35950,35950,35950,0
20250409,184200,189701050,35950,35950,35950,35950,0
20250409,184100,189701050,35950,35950,35950,35950,0
20250409,184000,189701050,35950,35950,35950,35950,0
20250409,183900,189701050,35950,35950,35950,35950,0
20250409,183800,189701050,35950,35950,35950,35950,0
20250409,183700,189701050,35950,35950,35950,35950,0
20250409,183600,189701050,35950,35950,35950,35950,0
20250409,183500,189701050,35950,35950,35950,35950,0
20250409,183400,189701050,35950,35950,35950,35950,0
20250409,183300,189701050,35950,35950,35950,35950,0
20250409,183200,189701050,35950,35950,35950,35950,43
20250409,183100,189701050,35950,35950,35950,35950,0
20250409,183000,189701050,35950,35950,35950,35950,0
20250409,182900,189701050,35950,35950,35950,35950,0
20250409,182800,189701050,35950,35950,35950,35950,0
20250409,182700,189701050,35950,35950,35950,35950,0
20250409,182600,189701050,35950,35950,35950,35950,0
20250409,182500,189701050,35950,35950,35950,35950,0
20250409,182400,189701050,35950,35950,35950,35950,0
20250409,182300,189701050,35950,35950,35950,35950,0
20250409,182200,189701050,35950,35950,35950,35950,0
20250409,182100,189701050,35950,35950,35950,35950,0
20250409,182000,189701050,35950,35950,35950,35950,0
20250409,181900,189701050,35950,35950,35950,35950,0
20250409,181800,189701050,35950,35950,35950,35950,0
20250409,181700,189701050,35950,35950,35950,35950,0
20250409,181600,189701050,35950,35950,35950,35950,0
20250409,181500,189701050,35950,35950,35950,35950,0
20250409,181400,189701050,35950,35950,35950,35950,0
20250409,181300,189701050,35950,35950,35950,35950,0
20250409,181200,189701050,35950,35950,35950,35950,0
20250409,181100,189701050,35950,35950,35950,35950,0
20250409,181000,189701050,35950,35950,35950,35950,0
20250409,180900,189701050,35950,35950,35950,35950,0
20250409,180800,189701050,35950,35950,35950,35950,0
20250409,180700,189701050,35950,35950,35950,35950,0
20250409,180600,189701050,35950,35950,35950,35950,0
20250409,180500,189701050,35950,35950,35950,35950,0
20250409,180400,189701050,35950,35950,35950,35950,0
20250409,180300,189701050,35950,35950,35950,35950,0
20250409,180200,189701050,35950,35950,35950,35950,43
20250409,180100,189701050,35950,35950,35950,35950,0
20250409,180000,189701050,35950,35950,35950,35950,0
20250409,175900,189701050,35950,35950,35950,35950,0
20250409,175800,189701050,35950,35950,35950,35950,0
20250409,175700,189701050,35950,35950,35950,35950,0
20250409,175600,189701050,35950,35950,35950,35950,0
20250409,175500,189701050,35950,35950,35950,35950,0
20250409,175400,189701050,35950,35950,35950,35950,0
20250409,175300,189701050,35950,35950,35950,35950,0
20250409,175200,189701050,35950,35950,35950,35950,0
20250409,175100,189701050,35950,35950,35950,35950,0
20250409,175000,189701050,35950,35950,35950,35950,0
20250409,174900,189701050,35950,35950,35950,35950,0
20250409,174800,189701050,35950,35950,35950,35950,0
20250409,174700,189701050,35950,35950,35950,35950,0
20250409,174600,189701050,35950,35950,35950,35950,0
20250409,174500,189701050,35950,35950,35950,35950,0
20250409,174400,189701050,35950,35950,35950,35950,0
20250409,174300,189701050,35950,35950,35950,35950,0
20250409,174200,189701050,35950,35950,35950,35950,0
20250409,174100,189701050,35950,35950,35950,35950,0
20250409,174000,189701050,35950,35950,35950,35950,0
20250409,173900,189701050,35950,35950,35950,35950,0
20250409,173800,189701050,35950,35950,35950,35950,0
20250409,173700,189701050,35950,35950,35950,35950,0
20250409,173600,189701050,35950,35950,35950,35950,0
20250409,173500,189701050,35950,35950,35950,35950,0
20250409,173400,189701050,35950,35950,35950,35950,0
20250409,173300,189701050,35950,35950,35950,35950,0
20250409,173200,189701050,35950,35950,35950,35950,43
20250409,173100,189701050,35950,35950,35950,35950,0
20250409,173000,189701050,35950,35950,35950,35950,0
20250409,172900,189701050,35950,35950,35950,35950,0
20250409,172800,189701050,35950,35950,35950,35950,0
20250409,172700,189701050,35950,35950,35950,35950,0
20250409,172600,189701050,35950,35950,35950,35950,0
20250409,172500,189701050,35950,35950,35950,35950,0
20250409,172400,189701050,35950,35950,35950,35950,0
20250409,172300,189701050,35950,35950,35950,35950,0
20250409,172200,189701050,35950,35950,35950,35950,0
20250409,172100,189701050,35950,35950,35950,35950,0
20250409,172000,189701050,35950,35950,35950,35950,0
20250409,171900,189701050,35950,35950,35950,35950,0
20250409,171800,189701050,35950,35950,35950,35950,0
20250409,171700,189701050,35950,35950,35950,35950,0
20250409,171600,189701050,35950,35950,35950,35950,0
20250409,171500,189701050,35950,35950,35950,35950,0
20250409,171400,189701050,35950,35950,35950,35950,0
20250409,171300,189701050,35950,35950,35950,35950,0
20250409,171200,189701050,35950,35950,35950,35950,0
20250409,171100,189701050,35950,35950,35950,35950,0
20250409,171000,189701050,35950,35950,35950,35950,0
20250409,170900,189701050,35950,35950,35950,35950,0
20250409,170800,189701050,35950,35950,35950,35950,0
20250409,170700,189701050,35950,35950,35950,35950,0
20250409,170600,189701050,35950,35950,35950,35950,0
20250409,170500,189701050,35950,35950,35950,35950,0
20250409,170400,189701050,35950,35950,35950,35950,0
20250409,170300,189701050,35950,35950,35950,35950,0
20250409,170200,189701050,35950,35950,35950,35950,43
20250409,170100,189701050,35950,35950,35950,35950,0
20250409,170000,189701050,35950,35950,35950,35950,0
20250409,165900,189701050,35950,35950,35950,35950,0
20250409,165800,189701050,35950,35950,35950,35950,0
20250409,165700,189701050,35950,35950,35950,35950,0
20250409,165600,189701050,35950,35950,35950,35950,0
20250409,165500,189701050,35950,35950,35950,35950,0
20250409,165400,189701050,35950,35950,35950,35950,0
20250409,165300,189701050,35950,35950,35950,35950,0
20250409,165200,189701050,35950,35950,35950,35950,0
20250409,165100,189701050,35950,35950,35950,35950,0
20250409,165000,189701050,35950,35950,35950,35950,0
20250409,164900,189701050,35950,35950,35950,35950,0
20250409,164800,189701050,35950,35950,35950,35950,0
20250409,164700,189701050,35950,35950,35950,35950,0
20250409,164600,189701050,35950,35950,35950,35950,0
20250409,164500,189701050,35950,35950,35950,35950,0
20250409,164400,189701050,35950,35950,35950,35950,0
20250409,164300,189701050,35950,35950,35950,35950,0
20250409,164200,189701050,35950,35950,35950,35950,0
20250409,164100,189701050,35950,35950,35950,35950,0
20250409,164000,189701050,35950,35950,35950,35950,0
20250409,163900,189701050,35950,35950,35950,35950,0
20250409,163800,189701050,35950,35950,35950,35950,0
20250409,163700,189701050,35950,35950,35950,35950,0
20250409,163600,189701050,35950,35950,35950,35950,0
20250409,163500,189701050,35950,35950,35950,35950,0
20250409,163400,189701050,35950,35950,35950,35950,0
20250409,163300,189701050,35950,35950,35950,35950,0
20250409,163200,189701050,35950,35950,35950,35950,43
20250409,163100,189701050,35950,35950,35950,35950,0
20250409,163000,189701050,35950,35950,35950,35950,0
20250409,162900,189701050,35950,35950,35950,35950,0
20250409,162800,189701050,35950,35950,35950,35950,0
20250409,162700,189701050,35950,35950,35950,35950,0
20250409,162600,189701050,35950,35950,35950,35950,0
20250409,162500,189701050,35950,35950,35950,35950,0
20250409,162400,189701050,35950,35950,35950,35950,0
20250409,162300,189701050,35950,35950,35950,35950,0
20250409,162200,189701050,35950,35950,35950,35950,0
20250409,162100,189701050,35950,35950,35950,35950,0
20250409,162000,189701050,35950,35950,35950,35950,0
20250409,161900,189701050,35950,35950,35950,35950,0
20250409,161800,189701050,35950,35950,35950,35950,0
20250409,161700,189701050,35950,35950,35950,35950,0
20250409,161600,189701050,35950,35950,35950,35950,0
20250409,161500,189701050,35950,35950,35950,35950,0
20250409,161400,189701050,35950,35950,35950,35950,0
20250409,161300,189701050,35950,35950,35950,35950,0
20250409,161200,189701050,35950,35950,35950,35950,0
20250409,161100,189701050,35950,35950,35950,35950,0
20250409,161000,189701050,35950,35950,35950,35950,0
20250409,160900,189701050,35950,35950,35950,35950,0
20250409,160800,189701050,35950,35950,35950,35950,0
20250409,160700,189701050,35950,35950,35950,35950,0
20250409,160600,189701050,35950,35950,35950,35950,0
20250409,160500,189701050,35950,35950,35950,35950,0
20250409,160400,189701050,35950,35950,35950,35950,0
20250409,160300,189701050,35950,35950,35950,35950,0
20250409,160200,189701050,35950,35950,35950,35950,43
20250409,160100,189701050,35950,35950,35950,35950,0
20250409,160000,189701050,35950,35950,35950,35950,0
20250409,155900,189701050,35950,35950,35950,35950,0
20250409,155800,189701050,35950,35950,35950,35950,0
20250409,155700,189701050,35950,35950,35950,35950,0
20250409,155600,189701050,35950,35950,35950,35950,0
20250409,155500,189701050,35950,35950,35950,35950,0
20250409,155400,189701050,35950,35950,35950,35950,0
20250409,155300,189701050,35950,35950,35950,35950,0
20250409,155200,189701050,35950,35950,35950,35950,0
20250409,155100,189701050,35950,35950,35950,35950,0
20250409,155000,189701050,35950,35950,35950,35950,0
20250409,154900,189701050,35950,35950,35950,35950,0
20250409,154800,189701050,35950,35950,35950,35950,0
20250409,154700,189701050,35950,35950,35950,35950,0
20250409,154600,189701050,35950,35950,35950,35950,0
20250409,154500,189701050,35950,35950,35950,35950,0
20250409,154400,189701050,35950,35950,35950,35950,0
20250409,154300,189701050,35950,35950,35950,35950,0
20250409,154200,189701050,35950,35950,35950,35950,0
20250409,154100,189701050,35950,35950,35950,35950,0
20250409,154000,189701050,35950,35950,35950,35950,0
20250409,153900,189701050,35950,35950,35950,35950,0
20250409,153800,189701050,35950,35950,35950,35950,0
20250409,153700,189701050,35950,35950,35950,35950,0
20250409,153600,189701050,35950,35950,35950,35950,0
20250409,153500,189701050,35950,35950,35950,35950,0
20250409,153400,189701050,35950,35950,35950,35950,0
20250409,153300,189701050,35950,35950,35950,35950,0
20250409,153200,189701050,35950,35950,35950,35950,43
20250409,153100,189701050,35950,35950,35950,35950,0
20250409,153000,189701050,35950,35950,35950,35950,43
20250409,152900,188155200,35900,35900,35900,35900,0
20250409,152800,188155200,35900,35900,35900,35900,0
20250409,152700,188155200,35900,35900,35900,35900,0
20250409,152600,188155200,35900,35900,35900,35900,0
20250409,152500,188155200,35900,35900,35900,35900,0
20250409,152400,188155200,35900,35900,35900,35900,0
20250409,152300,188155200,35900,35900,35900,35900,0
20250409,152200,188155200,35900,35900,35900,35900,0
20250409,152100,188155200,35900,35900,35900,35900,0
20250409,152000,188155200,35900,35900,35900,35900,0
20250409,151900,188155200,35900,35900,35900,35900,2
20250409,151800,188083400,35900,35900,35900,35900,3
20250409,151700,187975700,35900,35900,35900,35900,9
20250409,151600,187652600,35900,35900,35900,35900,61
20250409,151500,185462700,35900,35950,35950,35900,61
20250409,151400,183271550,35950,35950,35950,35950,53
20250409,151300,181366200,36000,36000,36000,36000,1
20250409,151200,181330200,36000,36000,36000,36000,72
20250409,151100,178738200,36000,36000,36000,36000,0
20250409,151000,178738200,36000,36000,36000,36000,49
20250409,150900,176974200,36050,36050,36050,36050,20
20250409,150800,176253200,36050,36050,36050,36050,0
20250409,150700,176253200,36050,36050,36050,36050,5
20250409,150600,176072950,36050,36050,36050,36050,2
20250409,150500,176000850,36100,36100,36100,36100,0
20250409,150400,176000850,36100,36100,36100,36100,1
20250409,150300,175964750,36200,36200,36200,36200,0
20250409,150200,175964750,36200,36200,36200,36200,0
20250409,150100,175964750,36200,36200,36200,36200,0
20250409,150000,175964750,36200,36200,36200,36200,1
20250409,145900,175928550,36000,36000,36000,36000,0
20250409,145800,175928550,36000,36000,36000,36000,0
20250409,145700,175928550,36000,36000,36000,36000,0
20250409,145600,175928550,36000,36000,36000,36000,0
20250409,145500,175928550,36000,36000,36000,36000,0
20250409,145400,175928550,36000,36000,36000,36000,0
20250409,145300,175928550,36000,36050,36050,36000,25
20250409,145200,175028300,36100,36100,36100,36100,8
20250409,145100,174739500,36100,36100,36100,36100,0
20250409,145000,174739500,36100,36100,36100,36100,0
20250409,144900,174739500,36100,36100,36100,36100,0
20250409,144800,174739500,36100,36100,36100,36100,0
20250409,144700,174739500,36100,36100,36100,36100,0
20250409,144600,174739500,36100,36150,36150,36100,9
20250409,144500,174414550,36150,36150,36150,36150,2
20250409,144400,174342250,36150,36150,36150,36150,15
20250409,144300,173800000,36150,36100,36150,36100,56
20250409,144200,171778100,36100,36100,36100,36100,42
20250409,144100,170261900,36000,36000,36000,36000,106
20250409,144000,166445900,36100,36100,36100,36100,21
20250409,143900,165687800,36100,36100,36100,36100,0
20250409,143800,165687800,36100,36100,36100,36100,0
20250409,143700,165687800,36100,36100,36100,36100,0
20250409,143600,165687800,36100,36100,36100,36100,1
20250409,143500,165651700,36000,36000,36000,36000,0
20250409,143400,165651700,36000,36000,36000,36000,20
20250409,143300,164931700,36000,36000,36000,36000,0
20250409,143200,164931700,36000,36050,36050,36000,123
20250409,143100,160503450,36300,36300,36300,36300,0
20250409,143000,160503450,36300,36300,36300,36300,1
20250409,142900,160467150,36350,36350,36350,36350,0
20250409,142800,160467150,36350,36200,36350,36000,353
20250409,142700,147754600,36350,36350,36350,36350,0
20250409,142600,147754600,36350,36350,36350,36350,0
20250409,142500,147754600,36350,36350,36350,36350,0
20250409,142400,147754600,36350,36350,36350,36350,0
20250409,142300,147754600,36350,36350,36350,36350,0
20250409,142200,147754600,36350,36350,36350,36350,0
20250409,142100,147754600,36350,36350,36350,36350,0
20250409,142000,147754600,36350,36350,36350,36350,1
20250409,141900,147718250,36200,36200,36200,36200,0
20250409,141800,147718250,36200,36200,36200,36200,0
20250409,141700,147718250,36200,36200,36200,36200,0
20250409,141600,147718250,36200,36200,36200,36200,0
20250409,141500,147718250,36200,36200,36200,36200,4
20250409,141400,147573450,36200,36200,36200,36200,0
20250409,141300,147573450,36200,36200,36200,36200,106
20250409,141200,143736250,36000,36150,36150,36000,150
20250409,141100,138325400,36250,36250,36250,36250,0
20250409,141000,138325400,36250,36250,36250,36250,1
20250409,140900,138289150,36250,36250,36250,36250,0
20250409,140800,138289150,36250,36250,36250,36250,0
20250409,140700,138289150,36250,36250,36250,36250,0
20250409,140600,138289150,36250,36250,36300,36250,12
20250409,140500,137853950,36250,36250,36250,36250,0
20250409,140400,137853950,36250,36300,36300,36250,128
20250409,140300,133208650,36400,36400,36400,36400,0
20250409,140200,133208650,36400,36400,36400,36400,0
20250409,140100,133208650,36400,36400,36400,36400,0
20250409,140000,133208650,36400,36400,36400,36400,0
20250409,135900,133208650,36400,36400,36400,36400,0
20250409,135800,133208650,36400,36400,36400,36400,0
20250409,135700,133208650,36400,36400,36400,36400,0
20250409,135600,133208650,36400,36350,36400,36350,109
20250409,135500,129241750,36400,36400,36400,36400,10
20250409,135400,128877750,36450,36500,36500,36450,42
20250409,135300,127344800,36500,36450,36500,36450,43
20250409,135200,125777400,36400,36400,36400,36400,0
20250409,135100,125777400,36400,36400,36400,36400,0
20250409,135000,125777400,36400,36400,36400,36400,104
20250409,134900,121991800,36450,36450,36450,36450,0
20250409,134800,121991800,36450,36450,36450,36450,0
20250409,134700,121991800,36450,36450,36450,36450,1
20250409,134600,121955350,36400,36400,36400,36400,0
20250409,134500,121955350,36400,36400,36400,36400,0
20250409,134400,121955350,36400,36400,36400,36400,0
20250409,134300,121955350,36400,36400,36400,36400,0
20250409,134200,121955350,36400,36400,36400,36400,0
20250409,134100,121955350,36400,36400,36400,36400,0
20250409,134000,121955350,36400,36400,36400,36400,3
20250409,133900,121846150,36450,36450,36450,36450,2
20250409,133800,121773250,36350,36350,36350,36350,0
20250409,133700,121773250,36350,36350,36350,36350,0
20250409,133600,121773250,36350,36350,36350,36350,0
20250409,133500,121773250,36350,36350,36350,36350,0
20250409,133400,121773250,36350,36350,36350,36350,0
20250409,133300,121773250,36350,36350,36350,36350,0
20250409,133200,121773250,36350,36350,36350,36350,0
20250409,133100,121773250,36350,36350,36350,36350,0
20250409,133000,121773250,36350,36350,36350,36350,13
20250409,132900,121300700,36350,36350,36350,36350,0
20250409,132800,121300700,36350,36350,36350,36350,4
20250409,132700,121155300,36400,36450,36450,36250,162
20250409,132600,115277550,36400,36400,36400,36400,0
20250409,132500,115277550,36400,36400,36400,36400,5
20250409,132400,115095550,36500,36500,36500,36500,3
20250409,132300,114986050,36400,36400,36400,36400,0
20250409,132200,114986050,36400,36400,36400,36400,10
20250409,132100,114622050,36400,36450,36450,36400,60
20250409,132000,112437550,36500,36500,36500,36400,55
20250409,131900,110435050,36500,36500,36500,36500,0
20250409,131800,110435050,36500,36500,36500,36500,0
20250409,131700,110435050,36500,36500,36500,36500,0
20250409,131600,110435050,36500,36500,36500,36500,1
20250409,131500,110398550,36500,36500,36500,36500,0
20250409,131400,110398550,36500,36500,36500,36500,0
20250409,131300,110398550,36500,36500,36500,36500,5
20250409,131200,110216050,36400,36400,36400,36400,0
20250409,131100,110216050,36400,36400,36400,36400,15
20250409,131000,109670050,36450,36500,36500,36450,148
20250409,130900,104268850,36500,36550,36550,36500,65
20250409,130800,101895600,36550,36600,36600,36550,13
20250409,130700,101420400,36550,36550,36550,36550,5
20250409,130600,101237650,36500,36550,36550,36500,77
20250409,130500,98426000,36650,36650,36650,36650,3
20250409,130400,98316050,36600,36650,36650,36600,3
20250409,130300,98206200,36600,36600,36650,36600,8
20250409,130200,97913350,36600,36600,36600,36600,1
20250409,130100,97876750,36750,36750,36750,36750,0
20250409,130000,97876750,36750,36750,36750,36750,7
20250409,125900,97619500,36750,36750,36750,36750,0
20250409,125800,97619500,36750,36750,36750,36750,21
20250409,125700,96847750,36750,36750,36750,36750,0
20250409,125600,96847750,36750,36750,36750,36750,28
20250409,125500,95818750,36550,36800,36800,36550,136
20250409,125400,90841500,36800,36800,36800,36800,0
20250409,125300,90841500,36800,36900,36900,36650,9
20250409,125200,90510500,36900,36900,36900,36900,0
20250409,125100,90510500,36900,36900,36900,36900,11
20250409,125000,90104600,36900,36900,36900,36900,17
20250409,124900,89477300,36650,36650,36650,36650,77
20250409,124800,86655250,36850,36850,36850,36850,1
20250409,124700,86618400,36850,36850,36850,36850,4
20250409,124600,86471000,36850,36850,36850,36850,0
20250409,124500,86471000,36850,36850,36850,36850,10
20250409,124400,86102500,36850,36850,36850,36850,0
20250409,124300,86102500,36850,36700,36850,36650,64
20250409,124200,83753600,37000,37000,37000,37000,13
20250409,124100,83272600,37000,37000,37000,37000,0
20250409,124000,83272600,37000,37000,37000,37000,13
20250409,123900,82791600,36950,36950,36950,36950,13
20250409,123800,82311250,36950,36950,36950,36950,0
20250409,123700,82311250,36950,36950,36950,36950,14
20250409,123600,81793950,36700,36700,36700,36700,0
20250409,123500,81793950,36700,36850,36950,36700,185
20250409,123400,74994050,36950,36950,36950,36950,0
20250409,123300,74994050,36950,36950,36950,36950,0
20250409,123200,74994050,36950,36950,36950,36950,0
20250409,123100,74994050,36950,36950,36950,36950,0
20250409,123000,74994050,36950,36950,36950,36950,0
20250409,122900,74994050,36950,36950,36950,36950,1
20250409,122800,74957100,36950,36950,36950,36950,0
20250409,122700,74957100,36950,36950,36950,36950,1
20250409,122600,74920150,37000,37000,37000,37000,6
20250409,122500,74698150,37050,37050,37050,37050,0
20250409,122400,74698150,37050,37050,37050,37050,10
20250409,122300,74327650,37050,37050,37050,37050,0
20250409,122200,74327650,37050,37050,37050,37050,10
20250409,122100,73957150,37050,37050,37050,37050,11
20250409,122000,73549600,37050,37050,37050,37050,0
20250409,121900,73549600,37050,36900,37050,36850,127
20250409,121800,68864550,37100,37100,37100,37100,0
20250409,121700,68864550,37100,37100,37100,37100,0
20250409,121600,68864550,37100,37100,37100,37100,0
20250409,121500,68864550,37100,37100,37100,37100,0
20250409,121400,68864550,37100,37100,37100,37100,0
20250409,121300,68864550,37100,37100,37100,37100,2
20250409,121200,68790350,37100,37100,37100,37100,0
20250409,121100,68790350,37100,37100,37100,37100,5
20250409,121000,68604850,37150,37150,37150,37150,9
20250409,120900,68270500,37000,37000,37000,37000,1
20250409,120800,68233500,37200,37200,37200,37200,8
20250409,120700,67935900,37200,37200,37200,37200,0
20250409,120600,67935900,37200,37200,37200,37200,9
20250409,120500,67601100,37200,37200,37200,37200,9
20250409,120400,67266300,37250,37250,37250,37250,0
20250409,120300,67266300,37250,37250,37250,37250,9
20250409,120200,66931050,37300,37300,37300,37300,8
20250409,120100,66632650,37300,37300,37300,37300,0
20250409,120000,66632650,37300,37300,37300,37300,9
20250409,115900,66296950,37300,37300,37300,37300,0
20250409,115800,66296950,37300,37300,37300,37300,9
20250409,115700,65961250,37250,37300,37300,37250,13
20250409,115600,65476550,37300,37300,37300,37300,0
20250409,115500,65476550,37300,37300,37300,37300,8
20250409,115400,65178150,37250,37250,37250,37250,0
20250409,115300,65178150,37250,37250,37250,37250,8
20250409,115200,64880150,37250,37250,37250,37250,9
20250409,115100,64544900,37250,37250,37250,37250,0
20250409,115000,64544900,37250,37250,37250,37250,9
20250409,114900,64209650,37250,37250,37250,37250,8
20250409,114800,63911650,37250,37250,37250,37250,0
20250409,114700,63911650,37250,37250,37250,37250,9
20250409,114600,63576400,37250,37250,37250,37250,0
20250409,114500,63576400,37250,37250,37250,37250,9
20250409,114400,63241150,37250,37250,37250,37250,8
20250409,114300,62943150,37250,37250,37250,37250,0
20250409,114200,62943150,37250,37250,37250,37250,9
20250409,114100,62607900,37250,37250,37250,37250,9
20250409,114000,62272650,37250,37250,37250,37250,0
20250409,113900,62272650,37250,37250,37250,37250,9
20250409,113800,61937400,37250,37250,37250,37250,0
20250409,113700,61937400,37250,37250,37250,37250,8
20250409,113600,61639400,37100,37150,37250,37100,86
20250409,113500,58441500,36950,36950,36950,36950,0
20250409,113400,58441500,36950,36950,37150,36950,52
20250409,113300,56518300,36950,37150,37150,36950,14
20250409,113200,55999200,37100,37100,37100,37100,0
20250409,113100,55999200,37100,37100,37100,37050,379
20250409,113000,41956350,37050,37050,37050,37050,0
20250409,112900,41956350,37050,36950,37050,36950,24
20250409,112800,41068650,36950,37000,37000,36950,31
20250409,112700,39923150,37100,37100,37100,37100,0
20250409,112600,39923150,37100,37100,37100,37100,0
20250409,112500,39923150,37100,37100,37100,37100,0
20250409,112400,39923150,37100,37100,37100,37100,0
20250409,112300,39923150,37100,37100,37100,37100,0
20250409,112200,39923150,37100,37100,37100,37100,0
20250409,112100,39923150,37100,37100,37100,37100,0
20250409,112000,39923150,37100,37100,37100,37100,0
20250409,111900,39923150,37100,37100,37100,37100,0
20250409,111800,39923150,37100,37100,37100,37100,0
20250409,111700,39923150,37100,37100,37100,37100,0
20250409,111600,39923150,37100,37100,37100,37100,0
20250409,111500,39923150,37100,37100,37100,37100,0
20250409,111400,39923150,37100,37100,37100,37100,0
20250409,111300,39923150,37100,37100,37100,37100,1
20250409,111200,39886050,37100,37100,37100,37100,3
20250409,111100,39774750,37100,37100,37100,37100,0
20250409,111000,39774750,37100,37100,37100,37100,0
20250409,110900,39774750,37100,37100,37100,37100,0
20250409,110800,39774750,37100,37100,37100,37100,0
20250409,110700,39774750,37100,37100,37100,37100,0
20250409,110600,39774750,37100,37100,37100,37100,0
20250409,110500,39774750,37100,37100,37100,37100,1
20250409,110400,39737650,37100,37100,37100,37100,2
20250409,110300,39663450,37050,37050,37050,37050,0
20250409,110200,39663450,37050,37050,37050,37050,4
20250409,110100,39515250,37050,37050,37050,37050,0
20250409,110000,39515250,37050,37050,37050,37050,7
20250409,105900,39255900,37050,37050,37050,37050,30
20250409,105800,38144400,36950,36950,36950,36950,1
20250409,105700,38107450,37000,37000,37000,37000,0
20250409,105600,38107450,37000,37000,37000,37000,0
20250409,105500,38107450,37000,37000,37000,37000,0
20250409,105400,38107450,37000,37000,37000,37000,0
20250409,105300,38107450,37000,37000,37000,37000,0
20250409,105200,38107450,37000,37000,37000,37000,0
20250409,105100,38107450,37000,37000,37000,37000,1
20250409,105000,38070450,37000,37000,37000,37000,3
20250409,104900,37959450,37000,37000,37000,37000,0
20250409,104800,37959450,37000,37000,37000,37000,0
20250409,104700,37959450,37000,37000,37000,37000,0
20250409,104600,37959450,37000,37000,37000,37000,0
20250409,104500,37959450,37000,37000,37000,37000,0
20250409,104400,37959450,37000,37000,37000,37000,0
20250409,104300,37959450,37000,37000,37000,37000,0
20250409,104200,37959450,37000,37000,37000,37000,0
20250409,104100,37959450,37000,37000,37000,37000,0
20250409,104000,37959450,37000,37000,37000,37000,0
20250409,103900,37959450,37000,37000,37000,37000,0
20250409,103800,37959450,37000,37000,37000,37000,0
20250409,103700,37959450,37000,37000,37000,37000,0
20250409,103600,37959450,37000,37000,37000,37000,0
20250409,103500,37959450,37000,37000,37000,37000,2
20250409,103400,37885450,37000,37000,37000,37000,0
20250409,103300,37885450,37000,37000,37000,37000,4
20250409,103200,37737450,37000,37000,37000,37000,0
20250409,103100,37737450,37000,37000,37000,37000,5
20250409,103000,37552450,37000,37000,37000,37000,6
20250409,102900,37330450,37000,37000,37000,37000,1
20250409,102800,37293450,37000,37000,37000,37000,6
20250409,102700,37071450,36850,36850,36850,36850,52
20250409,102600,35155250,37000,37000,37000,37000,1
20250409,102500,35118250,37000,37000,37000,37000,4
20250409,102400,34970250,37000,37000,37000,37000,0
20250409,102300,34970250,37000,37000,37000,37000,5
20250409,102200,34785250,37000,37000,37000,37000,6
20250409,102100,34563250,37000,37000,37000,37000,0
20250409,102000,34563250,37000,37000,37000,37000,6
20250409,101900,34341250,37000,37000,37000,37000,0
20250409,101800,34341250,37000,37000,37000,37000,5
20250409,101700,34156250,36850,37050,37050,36850,7
20250409,101600,33897100,37050,37050,37050,37050,0
20250409,101500,33897100,37050,37050,37050,37050,5
20250409,101400,33711850,37000,37000,37000,37000,6
20250409,101300,33489850,37000,37000,37000,37000,0
20250409,101200,33489850,37000,37000,37000,37000,6
20250409,101100,33267850,37000,37000,37000,37000,0
20250409,101000,33267850,37000,36900,37000,36850,7
20250409,100900,33009100,37000,37000,37000,37000,6
20250409,100800,32787100,37000,37000,37000,37000,0
20250409,100700,32787100,37000,37000,37000,37000,5
20250409,100600,32602100,37000,37000,37000,37000,6
20250409,100500,32380100,37000,37000,37000,37000,0
20250409,100400,32380100,37000,37000,37000,37000,6
20250409,100300,32158100,37000,37000,37000,37000,0
20250409,100200,32158100,37000,37000,37000,37000,5
20250409,100100,31973100,37000,37000,37000,37000,6
20250409,100000,31751100,37000,37000,37000,37000,0
20250409,095900,31751100,37000,37000,37000,37000,5
20250409,095800,31566100,37000,37000,37000,37000,0
20250409,095700,31566100,37000,37000,37000,37000,6
20250409,095600,31344100,37000,37000,37000,37000,5
20250409,095500,31159100,36850,36850,36850,36850,9
20250409,095400,30827450,36850,36850,36850,36850,6
20250409,095300,30606350,36850,36850,36850,36850,6
20250409,095200,30385250,36850,36850,36850,36850,0
20250409,095100,30385250,36850,36850,36850,36850,5
20250409,095000,30201000,36850,36850,36850,36850,0
20250409,094900,30201000,36850,36800,36850,36800,7
20250409,094800,29943100,37050,37050,37050,37050,5
20250409,094700,29757850,36850,36850,36850,36850,0
20250409,094600,29757850,36850,37050,37050,36850,7
20250409,094500,29498700,37050,37050,37050,36800,15
20250409,094400,28943950,37050,37050,37050,37050,0
20250409,094300,28943950,37050,37050,37050,37050,5
20250409,094200,28758700,36800,36900,36900,36800,15
20250409,094100,28206500,37100,37100,37100,37100,6
20250409,094000,27983900,37100,37100,37100,37100,5
20250409,093900,27798400,36900,36900,36900,36900,0
20250409,093800,27798400,36900,36900,36900,36900,4
20250409,093700,27650800,36650,37100,37100,36650,205
20250409,093600,20132100,37100,37100,37100,37100,0
20250409,093500,20132100,37100,37100,37100,37100,6
20250409,093400,19909500,37100,37100,37100,37100,0
20250409,093300,19909500,37100,37100,37100,37100,7
20250409,093200,19649800,37100,37100,37100,37100,5
20250409,093100,19464300,36950,37000,37000,36950,13
20250409,093000,18983700,37100,37100,37100,37100,6
20250409,092900,18761100,37150,37150,37150,37150,5
20250409,092800,18575350,37050,37050,37050,37050,0
20250409,092700,18575350,37050,37050,37050,37050,6
20250409,092600,18353050,37050,37050,37050,37050,0
20250409,092500,18353050,37050,37050,37050,37050,6
20250409,092400,18130750,37150,37150,37150,37150,5
20250409,092300,17945000,37200,37200,37200,37200,0
20250409,092200,17945000,37200,36950,37200,36950,8
20250409,092100,17647900,36950,36950,36950,36950,4
20250409,092000,17500100,37150,36950,37150,36950,60
20250409,091900,15282100,37150,37150,37150,37150,6
20250409,091800,15059200,37150,37150,37150,37150,8
20250409,091700,14762000,37100,36850,37100,36850,155
20250409,091600,9036800,36850,36950,36950,36850,17
20250409,091500,8409750,36950,36950,36950,36950,2
20250409,091400,8335850,36950,36950,36950,36950,6
20250409,091300,8114150,36950,36950,36950,36950,0
20250409,091200,8114150,36950,36900,36950,36900,90
20250409,091100,4792900,36950,36700,36950,36700,7
20250409,091000,4534500,36900,36900,36900,36900,30
20250409,090900,3427500,36950,36950,36950,36950,6
20250409,090800,3205800,36800,36800,36800,36800,49
20250409,090700,1402600,36700,36700,36700,36700,0
20250409,090600,1402600,36700,36600,36700,36600,4
20250409,090500,1255900,36700,36700,36700,36700,3
20250409,090400,1145800,36700,36700,36700,36700,0
20250409,090300,1145800,36700,36900,37000,36700,15
20250409,090200,592500,36900,36950,36950,36900,2
20250409,090100,518650,37050,37000,37050,37000,6
20250409,090000,296400,37050,37050,37050,37050,8