KissMeData/024110/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,185200,18470279755,14390,14390,14390,14390,59305
20250403,185100,18470279755,14390,14390,14390,14390,0
20250403,185000,18470279755,14390,14390,14390,14390,0
20250403,184900,18470279755,14390,14390,14390,14390,0
20250403,184800,18470279755,14390,14390,14390,14390,0
20250403,184700,18470279755,14390,14390,14390,14390,0
20250403,184600,18470279755,14390,14390,14390,14390,0
20250403,184500,18470279755,14390,14390,14390,14390,0
20250403,184400,18470279755,14390,14390,14390,14390,0
20250403,184300,18470279755,14390,14390,14390,14390,0
20250403,184200,18470279755,14390,14390,14390,14390,0
20250403,184100,18470279755,14390,14390,14390,14390,0
20250403,184000,18470279755,14390,14390,14390,14390,0
20250403,183900,18470279755,14390,14390,14390,14390,0
20250403,183800,18470279755,14390,14390,14390,14390,0
20250403,183700,18470279755,14390,14390,14390,14390,0
20250403,183600,18470279755,14390,14390,14390,14390,0
20250403,183500,18470279755,14390,14390,14390,14390,0
20250403,183400,18470279755,14390,14390,14390,14390,0
20250403,183300,18470279755,14390,14390,14390,14390,0
20250403,183200,18470279755,14390,14390,14390,14390,0
20250403,183100,18470279755,14390,14390,14390,14390,0
20250403,183000,18470279755,14390,14390,14390,14390,0
20250403,182900,18470279755,14390,14390,14390,14390,0
20250403,182800,18470279755,14390,14390,14390,14390,0
20250403,182700,18470279755,14390,14390,14390,14390,0
20250403,182600,18470279755,14390,14390,14390,14390,0
20250403,182500,18470279755,14390,14390,14390,14390,0
20250403,182400,18470279755,14390,14390,14390,14390,0
20250403,182300,18470279755,14390,14390,14390,14390,0
20250403,182200,18470279755,14390,14390,14390,14390,59305
20250403,182100,18470279755,14390,14390,14390,14390,0
20250403,182000,18470279755,14390,14390,14390,14390,0
20250403,181900,18470279755,14390,14390,14390,14390,0
20250403,181800,18470279755,14390,14390,14390,14390,0
20250403,181700,18470279755,14390,14390,14390,14390,0
20250403,181600,18470279755,14390,14390,14390,14390,0
20250403,181500,18470279755,14390,14390,14390,14390,0
20250403,181400,18470279755,14390,14390,14390,14390,0
20250403,181300,18470279755,14390,14390,14390,14390,0
20250403,181200,18470279755,14390,14390,14390,14390,0
20250403,181100,18470279755,14390,14390,14390,14390,0
20250403,181000,18470279755,14390,14390,14390,14390,0
20250403,180900,18470279755,14390,14390,14390,14390,0
20250403,180800,18470279755,14390,14390,14390,14390,0
20250403,180700,18470279755,14390,14390,14390,14390,0
20250403,180600,18470279755,14390,14390,14390,14390,0
20250403,180500,18470279755,14390,14390,14390,14390,0
20250403,180400,18470279755,14390,14390,14390,14390,0
20250403,180300,18470279755,14390,14390,14390,14390,0
20250403,180200,18470279755,14390,14390,14390,14390,0
20250403,180100,18470279755,14390,14390,14390,14390,0
20250403,180000,18470279755,14390,14390,14390,14390,0
20250403,175900,18470279755,14390,14390,14390,14390,0
20250403,175800,18470279755,14390,14390,14390,14390,0
20250403,175700,18470279755,14390,14390,14390,14390,0
20250403,175600,18470279755,14390,14390,14390,14390,0
20250403,175500,18470279755,14390,14390,14390,14390,0
20250403,175400,18470279755,14390,14390,14390,14390,0
20250403,175300,18470279755,14390,14390,14390,14390,0
20250403,175200,18470279755,14390,14390,14390,14390,59305
20250403,175100,18470279755,14390,14390,14390,14390,0
20250403,175000,18470279755,14390,14390,14390,14390,0
20250403,174900,18470279755,14390,14390,14390,14390,0
20250403,174800,18470279755,14390,14390,14390,14390,0
20250403,174700,18470279755,14390,14390,14390,14390,0
20250403,174600,18470279755,14390,14390,14390,14390,0
20250403,174500,18470279755,14390,14390,14390,14390,0
20250403,174400,18470279755,14390,14390,14390,14390,0
20250403,174300,18470279755,14390,14390,14390,14390,0
20250403,174200,18470279755,14390,14390,14390,14390,0
20250403,174100,18470279755,14390,14390,14390,14390,0
20250403,174000,18470279755,14390,14390,14390,14390,0
20250403,173900,18470279755,14390,14390,14390,14390,0
20250403,173800,18470279755,14390,14390,14390,14390,0
20250403,173700,18470279755,14390,14390,14390,14390,0
20250403,173600,18470279755,14390,14390,14390,14390,0
20250403,173500,18470279755,14390,14390,14390,14390,0
20250403,173400,18470279755,14390,14390,14390,14390,0
20250403,173300,18470279755,14390,14390,14390,14390,0
20250403,173200,18470279755,14390,14390,14390,14390,0
20250403,173100,18470279755,14390,14390,14390,14390,0
20250403,173000,18470279755,14390,14390,14390,14390,0
20250403,172900,18470279755,14390,14390,14390,14390,0
20250403,172800,18470279755,14390,14390,14390,14390,0
20250403,172700,18470279755,14390,14390,14390,14390,0
20250403,172600,18470279755,14390,14390,14390,14390,0
20250403,172500,18470279755,14390,14390,14390,14390,0
20250403,172400,18470279755,14390,14390,14390,14390,0
20250403,172300,18470279755,14390,14390,14390,14390,0
20250403,172200,18470279755,14390,14390,14390,14390,59305
20250403,172100,18470279755,14390,14390,14390,14390,0
20250403,172000,18470279755,14390,14390,14390,14390,0
20250403,171900,18470279755,14390,14390,14390,14390,0
20250403,171800,18470279755,14390,14390,14390,14390,0
20250403,171700,18470279755,14390,14390,14390,14390,0
20250403,171600,18470279755,14390,14390,14390,14390,0
20250403,171500,18470279755,14390,14390,14390,14390,0
20250403,171400,18470279755,14390,14390,14390,14390,0
20250403,171300,18470279755,14390,14390,14390,14390,0
20250403,171200,18470279755,14390,14390,14390,14390,0
20250403,171100,18470279755,14390,14390,14390,14390,0
20250403,171000,18470279755,14390,14390,14390,14390,0
20250403,170900,18470279755,14390,14390,14390,14390,0
20250403,170800,18470279755,14390,14390,14390,14390,0
20250403,170700,18470279755,14390,14390,14390,14390,0
20250403,170600,18470279755,14390,14390,14390,14390,0
20250403,170500,18470279755,14390,14390,14390,14390,0
20250403,170400,18470279755,14390,14390,14390,14390,0
20250403,170300,18470279755,14390,14390,14390,14390,0
20250403,170200,18470279755,14390,14390,14390,14390,0
20250403,170100,18470279755,14390,14390,14390,14390,0
20250403,170000,18470279755,14390,14390,14390,14390,0
20250403,165900,18470279755,14390,14390,14390,14390,0
20250403,165800,18470279755,14390,14390,14390,14390,0
20250403,165700,18470279755,14390,14390,14390,14390,0
20250403,165600,18470279755,14390,14390,14390,14390,0
20250403,165500,18470279755,14390,14390,14390,14390,0
20250403,165400,18470279755,14390,14390,14390,14390,0
20250403,165300,18470279755,14390,14390,14390,14390,0
20250403,165200,18470279755,14390,14390,14390,14390,59305
20250403,165100,18470279755,14390,14390,14390,14390,0
20250403,165000,18470279755,14390,14390,14390,14390,0
20250403,164900,18470279755,14390,14390,14390,14390,0
20250403,164800,18470279755,14390,14390,14390,14390,0
20250403,164700,18470279755,14390,14390,14390,14390,0
20250403,164600,18470279755,14390,14390,14390,14390,0
20250403,164500,18470279755,14390,14390,14390,14390,0
20250403,164400,18470279755,14390,14390,14390,14390,0
20250403,164300,18470279755,14390,14390,14390,14390,0
20250403,164200,18470279755,14390,14390,14390,14390,0
20250403,164100,18470279755,14390,14390,14390,14390,0
20250403,164000,18470279755,14390,14390,14390,14390,0
20250403,163900,18470279755,14390,14390,14390,14390,0
20250403,163800,18470279755,14390,14390,14390,14390,0
20250403,163700,18470279755,14390,14390,14390,14390,0
20250403,163600,18470279755,14390,14390,14390,14390,0
20250403,163500,18470279755,14390,14390,14390,14390,0
20250403,163400,18470279755,14390,14390,14390,14390,0
20250403,163300,18470279755,14390,14390,14390,14390,0
20250403,163200,18470279755,14390,14390,14390,14390,0
20250403,163100,18470279755,14390,14390,14390,14390,0
20250403,163000,18470279755,14390,14390,14390,14390,0
20250403,162900,18470279755,14390,14390,14390,14390,0
20250403,162800,18470279755,14390,14390,14390,14390,0
20250403,162700,18470279755,14390,14390,14390,14390,0
20250403,162600,18470279755,14390,14390,14390,14390,0
20250403,162500,18470279755,14390,14390,14390,14390,0
20250403,162400,18470279755,14390,14390,14390,14390,0
20250403,162300,18470279755,14390,14390,14390,14390,0
20250403,162200,18470279755,14390,14390,14390,14390,59305
20250403,162100,18470279755,14390,14390,14390,14390,0
20250403,162000,18470279755,14390,14390,14390,14390,0
20250403,161900,18470279755,14390,14390,14390,14390,0
20250403,161800,18470279755,14390,14390,14390,14390,0
20250403,161700,18470279755,14390,14390,14390,14390,0
20250403,161600,18470279755,14390,14390,14390,14390,0
20250403,161500,18470279755,14390,14390,14390,14390,0
20250403,161400,18470279755,14390,14390,14390,14390,0
20250403,161300,18470279755,14390,14390,14390,14390,0
20250403,161200,18470279755,14390,14390,14390,14390,0
20250403,161100,18470279755,14390,14390,14390,14390,0
20250403,161000,18470279755,14390,14390,14390,14390,0
20250403,160900,18470279755,14390,14390,14390,14390,0
20250403,160800,18470279755,14390,14390,14390,14390,0
20250403,160700,18470279755,14390,14390,14390,14390,0
20250403,160600,18470279755,14390,14390,14390,14390,0
20250403,160500,18470279755,14390,14390,14390,14390,0
20250403,160400,18470279755,14390,14390,14390,14390,0
20250403,160300,18470279755,14390,14390,14390,14390,0
20250403,160200,18470279755,14390,14390,14390,14390,0
20250403,160100,18470279755,14390,14390,14390,14390,0
20250403,160000,18470279755,14390,14390,14390,14390,0
20250403,155900,18470279755,14390,14390,14390,14390,0
20250403,155800,18470279755,14390,14390,14390,14390,0
20250403,155700,18470279755,14390,14390,14390,14390,0
20250403,155600,18470279755,14390,14390,14390,14390,0
20250403,155500,18470279755,14390,14390,14390,14390,0
20250403,155400,18470279755,14390,14390,14390,14390,0
20250403,155300,18470279755,14390,14390,14390,14390,0
20250403,155200,18470279755,14390,14390,14390,14390,59305
20250403,155100,18470279755,14390,14390,14390,14390,0
20250403,155000,18470279755,14390,14390,14390,14390,0
20250403,154900,18470279755,14390,14390,14390,14390,0
20250403,154800,18470279755,14390,14390,14390,14390,0
20250403,154700,18470279755,14390,14390,14390,14390,0
20250403,154600,18470279755,14390,14390,14390,14390,0
20250403,154500,18470279755,14390,14390,14390,14390,0
20250403,154400,18470279755,14390,14390,14390,14390,0
20250403,154300,18470279755,14390,14390,14390,14390,0
20250403,154200,18470279755,14390,14390,14390,14390,0
20250403,154100,18470279755,14390,14390,14390,14390,0
20250403,154000,18470279755,14390,14390,14390,14390,0
20250403,153900,18470279755,14390,14390,14390,14390,0
20250403,153800,18470279755,14390,14390,14390,14390,0
20250403,153700,18470279755,14390,14390,14390,14390,0
20250403,153600,18470279755,14390,14390,14390,14390,0
20250403,153500,18470279755,14390,14390,14390,14390,0
20250403,153400,18470279755,14390,14390,14390,14390,0
20250403,153300,18470279755,14390,14390,14390,14390,0
20250403,153200,18470279755,14390,14390,14390,14390,0
20250403,153100,18470279755,14390,14390,14390,14390,0
20250403,153000,18470279755,14390,14390,14390,14390,59305
20250403,152900,17616880805,14310,14310,14310,14310,0
20250403,152800,17616880805,14310,14310,14310,14310,0
20250403,152700,17616880805,14310,14310,14310,14310,0
20250403,152600,17616880805,14310,14310,14310,14310,0
20250403,152500,17616880805,14310,14310,14310,14310,0
20250403,152400,17616880805,14310,14310,14310,14310,0
20250403,152300,17616880805,14310,14310,14310,14310,0
20250403,152200,17616880805,14310,14310,14310,14310,0
20250403,152100,17616880805,14310,14310,14310,14310,0
20250403,152000,17616880805,14310,14310,14310,14310,0
20250403,151900,17616880805,14310,14300,14310,14290,1370
20250403,151800,17597287825,14300,14290,14310,14280,2884
20250403,151700,17556093465,14290,14290,14290,14280,287
20250403,151600,17551992565,14290,14290,14290,14280,1206
20250403,151500,17534759245,14290,14290,14300,14280,5870
20250403,151400,17450888245,14290,14290,14290,14280,1143
20250403,151300,17434557040,14290,14290,14290,14280,1269
20250403,151200,17416423610,14290,14290,14290,14280,2776
20250403,151100,17376758610,14290,14300,14300,14290,4889
20250403,151000,17306889720,14300,14300,14300,14290,3250
20250403,150900,17260428030,14300,14290,14300,14290,2330
20250403,150800,17227109800,14300,14300,14300,14290,2082
20250403,150700,17197351760,14300,14270,14300,14270,5114
20250403,150600,17124329230,14280,14280,14280,14270,7449
20250403,150500,17018003630,14280,14275,14280,14270,2498
20250403,150400,16982349115,14280,14290,14290,14280,3788
20250403,150300,16928248165,14290,14290,14290,14280,1127
20250403,150200,16912143535,14280,14300,14300,14280,1315
20250403,150100,16893355745,14290,14270,14290,14270,10688
20250403,150000,16740749585,14280,14270,14280,14270,3618
20250403,145900,16689108595,14280,14270,14280,14270,3222
20250403,145800,16643115195,14280,14290,14290,14270,2273
20250403,145700,16610654895,14290,14280,14290,14280,2565
20250403,145600,16574016745,14290,14290,14290,14280,1515
20250403,145500,16552379625,14290,14290,14290,14280,1511
20250403,145400,16530799395,14290,14290,14300,14280,1612
20250403,145300,16507767035,14300,14290,14300,14290,2483
20250403,145200,16472282595,14300,14300,14300,14290,2204
20250403,145100,16440778595,14310,14300,14310,14290,4335
20250403,145000,16378802445,14300,14290,14310,14290,5625
20250403,144900,16298392875,14290,14280,14290,14280,2266
20250403,144800,16266025005,14290,14300,14300,14280,4069
20250403,144700,16207890665,14290,14300,14300,14290,2578
20250403,144600,16171047685,14300,14300,14300,14290,1916
20250403,144500,16143664815,14300,14290,14300,14280,2198
20250403,144400,16112254185,14290,14290,14290,14280,4531
20250403,144300,16047523245,14280,14290,14290,14280,2793
20250403,144200,16007633275,14290,14280,14290,14280,1627
20250403,144100,15984397645,14280,14290,14300,14280,4277
20250403,144000,15923293855,14300,14290,14300,14290,1874
20250403,143900,15896512455,14300,14300,14300,14290,2944
20250403,143800,15854432275,14300,14300,14310,14290,6955
20250403,143700,15754997325,14300,14300,14310,14300,3733
20250403,143600,15701595415,14310,14310,14310,14300,1682
20250403,143500,15677536735,14310,14320,14320,14300,3997
20250403,143400,15620349195,14310,14320,14320,14310,3288
20250403,143300,15573289555,14320,14330,14330,14310,3312
20250403,143200,15525877385,14330,14320,14340,14320,2857
20250403,143100,15484954975,14320,14350,14350,14310,8784
20250403,143000,15359076815,14350,14350,14350,14340,1126
20250403,142900,15342925585,14340,14340,14350,14340,630
20250403,142800,15333889305,14350,14350,14350,14340,435
20250403,142700,15327647465,14350,14340,14360,14330,3131
20250403,142600,15282716505,14340,14340,14340,14330,2534
20250403,142500,15246382295,14340,14340,14340,14330,344
20250403,142400,15241449715,14340,14360,14360,14330,12513
20250403,142300,15061973225,14350,14350,14360,14350,1377
20250403,142200,15042209555,14350,14350,14350,14340,1651
20250403,142100,15018521545,14350,14350,14350,14340,633
20250403,142000,15009438415,14350,14350,14350,14340,1360
20250403,141900,14989923095,14350,14350,14350,14340,727
20250403,141800,14979495385,14350,14350,14350,14340,261
20250403,141700,14975750375,14340,14330,14350,14330,3709
20250403,141600,14922560295,14340,14360,14360,14330,8408
20250403,141500,14801925395,14360,14360,14360,14350,922
20250403,141400,14788689435,14360,14360,14360,14350,864
20250403,141300,14776282805,14360,14360,14360,14350,369
20250403,141200,14770984495,14360,14360,14360,14350,934
20250403,141100,14757575865,14350,14355,14360,14350,886
20250403,141000,14744853490,14360,14360,14360,14350,224
20250403,140900,14741637330,14360,14350,14360,14350,2763
20250403,140800,14701986870,14350,14370,14370,14340,9159
20250403,140700,14570507190,14370,14370,14370,14360,747
20250403,140600,14559773260,14370,14360,14370,14360,1329
20250403,140500,14540676070,14370,14360,14370,14360,2901
20250403,140400,14498992280,14370,14370,14370,14360,600
20250403,140300,14490370850,14370,14370,14370,14360,507
20250403,140200,14483085730,14370,14370,14370,14370,1273
20250403,140100,14464792720,14370,14370,14370,14360,1172
20250403,140000,14447955710,14370,14370,14370,14360,278
20250403,135900,14443961580,14370,14370,14370,14360,406
20250403,135800,14438127550,14370,14380,14380,14360,4121
20250403,135700,14378922900,14380,14375,14380,14370,1716
20250403,135600,14354250250,14380,14380,14380,14370,289
20250403,135500,14350094920,14380,14370,14380,14370,7587
20250403,135400,14241058800,14380,14380,14380,14370,888
20250403,135300,14228293540,14380,14380,14380,14370,1510
20250403,135200,14206580640,14380,14380,14380,14380,612
20250403,135100,14197780080,14380,14380,14380,14370,1541
20250403,135000,14175624100,14380,14380,14380,14370,3463
20250403,134900,14125826570,14380,14380,14380,14370,515
20250403,134800,14118421160,14380,14380,14380,14375,479
20250403,134700,14111533190,14370,14380,14380,14370,2310
20250403,134600,14078321185,14380,14380,14380,14375,443
20250403,134500,14071951290,14380,14380,14380,14380,621
20250403,134400,14063021310,14380,14380,14390,14370,3495
20250403,134300,14012757860,14370,14380,14380,14370,1541
20250403,134200,13990602150,14380,14370,14380,14360,7175
20250403,134100,13887483790,14370,14360,14370,14360,824
20250403,134000,13875643080,14360,14370,14370,14360,777
20250403,133900,13864481380,14370,14370,14370,14360,686
20250403,133800,13854624510,14370,14360,14370,14360,1911
20250403,133700,13827177320,14350,14360,14360,14350,277
20250403,133600,13823199800,14360,14350,14360,14350,2639
20250403,133500,13785307870,14350,14360,14360,14350,581
20250403,133400,13776965190,14360,14360,14360,14350,193
20250403,133300,13774193870,14360,14350,14360,14350,754
20250403,133200,13763370420,14350,14350,14360,14350,258
20250403,133100,13759666420,14360,14360,14360,14350,743
20250403,133000,13748996980,14360,14360,14360,14350,186
20250403,132900,13746326190,14360,14350,14360,14350,494
20250403,132800,13739236400,14350,14360,14360,14350,293
20250403,132700,13735029240,14360,14350,14360,14350,90
20250403,132600,13733737010,14360,14355,14360,14350,2416
20250403,132500,13699063345,14360,14360,14360,14350,296
20250403,132400,13694813630,14360,14350,14360,14350,308
20250403,132300,13690391760,14350,14350,14360,14340,1311
20250403,132200,13671574130,14350,14340,14350,14340,680
20250403,132100,13661820240,14350,14350,14350,14350,167
20250403,132000,13659423790,14350,14340,14350,14340,1018
20250403,131900,13644825410,14340,14340,14340,14330,1773
20250403,131800,13619404870,14340,14370,14370,14330,13704
20250403,131700,13422636850,14370,14360,14370,14360,932
20250403,131600,13409244210,14370,14360,14370,14350,2742
20250403,131500,13369866290,14360,14360,14360,14350,990
20250403,131400,13355654240,14360,14360,14360,14350,962
20250403,131300,13341840160,14350,14360,14360,14350,320
20250403,131200,13337245140,14360,14350,14360,14350,1185
20250403,131100,13320235010,14360,14360,14360,14350,366
20250403,131000,13314979680,14360,14360,14360,14350,399
20250403,130900,13309250430,14360,14360,14360,14360,295
20250403,130800,13305014230,14350,14340,14370,14330,5376
20250403,130700,13227893600,14340,14330,14340,14330,2758
20250403,130600,13188366200,14320,14320,14330,14320,224
20250403,130500,13185156690,14320,14320,14330,14320,763
20250403,130400,13174227510,14320,14320,14330,14320,349
20250403,130300,13169226780,14320,14320,14330,14320,397
20250403,130200,13163537970,14320,14320,14330,14320,375
20250403,130100,13158164650,14330,14310,14330,14310,11910
20250403,130000,12987677110,14310,14300,14310,14300,772
20250403,125900,12976632440,14310,14300,14310,14300,947
20250403,125800,12963086340,14300,14310,14310,14300,783
20250403,125700,12951887430,14300,14310,14310,14300,1415
20250403,125600,12931648190,14300,14310,14310,14300,633
20250403,125500,12922595340,14310,14300,14310,14300,864
20250403,125400,12910239700,14300,14310,14310,14300,1866
20250403,125300,12883546980,14310,14300,14310,14300,595
20250403,125200,12875037940,14310,14320,14320,14300,1892
20250403,125100,12847964390,14310,14310,14320,14310,1405
20250403,125000,12827858160,14310,14310,14320,14310,3434
20250403,124900,12778707990,14310,14310,14320,14310,541
20250403,124800,12770966250,14320,14310,14320,14310,624
20250403,124700,12762036040,14310,14310,14310,14310,999
20250403,124600,12747740350,14310,14320,14320,14310,841
20250403,124500,12735705345,14320,14310,14320,14310,609
20250403,124400,12726990005,14310,14310,14310,14310,614
20250403,124300,12718203665,14310,14320,14320,14310,1107
20250403,124200,12702360755,14310,14310,14320,14310,853
20250403,124100,12690153755,14320,14320,14320,14310,1092
20250403,124000,12674518965,14320,14320,14330,14320,932
20250403,123900,12661172295,14330,14320,14330,14320,592
20250403,123800,12652694295,14320,14320,14320,14320,804
20250403,123700,12641181015,14310,14310,14320,14300,2636
20250403,123600,12603440725,14320,14310,14320,14310,997
20250403,123500,12589173045,14310,14310,14320,14310,1055
20250403,123400,12574075785,14320,14310,14320,14310,623
20250403,123300,12565160305,14320,14310,14320,14310,1529
20250403,123200,12543276715,14320,14310,14320,14300,3087
20250403,123100,12499106025,14310,14310,14310,14300,902
20250403,123000,12486203775,14300,14310,14320,14300,627
20250403,122900,12477234805,14310,14320,14320,14300,3418
20250403,122800,12428329055,14320,14310,14320,14310,928
20250403,122700,12415046305,14320,14320,14320,14310,799
20250403,122600,12403610445,14320,14320,14320,14310,1215
20250403,122500,12386221505,14320,14310,14320,14310,764
20250403,122400,12375286425,14320,14310,14320,14310,1129
20250403,122300,12359127005,14320,14310,14320,14310,838
20250403,122200,12347132935,14320,14320,14320,14310,1727
20250403,122100,12322416475,14320,14310,14320,14310,1745
20250403,122000,12297443275,14320,14310,14320,14310,1311
20250403,121900,12278678335,14310,14320,14330,14310,4044
20250403,121800,12220768945,14320,14320,14330,14320,785
20250403,121700,12209525295,14330,14310,14330,14310,1451
20250403,121600,12188747805,14320,14320,14320,14310,1007
20250403,121500,12174333585,14330,14290,14330,14290,18317
20250403,121400,11912369955,14300,14290,14300,14290,950
20250403,121300,11898791565,14290,14290,14300,14290,1051
20250403,121200,11883771135,14300,14290,14300,14290,1476
20250403,121100,11862674145,14300,14290,14300,14290,1136
20250403,121000,11846438245,14290,14290,14300,14290,822
20250403,120900,11834690395,14300,14290,14300,14290,4196
20250403,120800,11774725405,14290,14300,14300,14290,1192
20250403,120700,11757689245,14300,14290,14300,14290,926
20250403,120600,11744455405,14290,14300,14300,14290,1026
20250403,120500,11729789755,14300,14290,14300,14290,726
20250403,120400,11719413345,14300,14300,14300,14290,1177
20250403,120300,11702591015,14300,14300,14300,14290,966
20250403,120200,11688783585,14300,14300,14300,14290,1437
20250403,120100,11668245635,14290,14270,14300,14270,8381
20250403,120000,11548575665,14270,14270,14270,14260,2461
20250403,115900,11513462875,14270,14270,14270,14260,1239
20250403,115800,11495788425,14270,14270,14270,14260,1254
20250403,115700,11477902015,14270,14270,14270,14260,3228
20250403,115600,11431863865,14270,14260,14270,14260,1061
20250403,115500,11416729165,14270,14270,14270,14260,965
20250403,115400,11402964125,14260,14260,14270,14260,2080
20250403,115300,11373294225,14270,14260,14270,14260,791
20250403,115200,11362012085,14270,14270,14270,14260,999
20250403,115100,11347762285,14270,14270,14270,14260,1016
20250403,115000,11333269365,14270,14270,14270,14260,1176
20250403,114900,11316496705,14270,14260,14270,14260,1831
20250403,114800,11290376705,14270,14270,14270,14260,935
20250403,114700,11277039975,14270,14260,14270,14250,2050
20250403,114600,11247815725,14260,14260,14260,14250,3015
20250403,114500,11204827225,14260,14260,14260,14250,1990
20250403,114400,11176458375,14250,14260,14260,14250,3338
20250403,114300,11128877995,14260,14260,14270,14250,8673
20250403,114200,11005199565,14270,14260,14270,14260,851
20250403,114100,10993061575,14260,14260,14270,14260,907
20250403,114000,10980124385,14260,14270,14270,14260,7878
20250403,113900,10867736285,14270,14270,14270,14260,2869
20250403,113800,10826801035,14270,14270,14280,14270,1531
20250403,113700,10804949765,14270,14280,14280,14270,1108
20250403,113600,10789132875,14280,14270,14280,14270,2936
20250403,113500,10747218075,14280,14270,14280,14270,1569
20250403,113400,10724818835,14280,14270,14280,14270,1094
20250403,113300,10709204255,14270,14270,14270,14260,1896
20250403,113200,10682153535,14270,14275,14300,14270,5867
20250403,113100,10598340980,14280,14275,14280,14270,4086
20250403,113000,10540025695,14280,14280,14290,14270,6707
20250403,112900,10444241250,14280,14270,14280,14270,3413
20250403,112800,10395512530,14280,14280,14280,14270,653
20250403,112700,10386191030,14280,14280,14280,14270,1027
20250403,112600,10371525780,14280,14270,14280,14270,1008
20250403,112500,10357135230,14280,14280,14280,14270,536
20250403,112400,10349481350,14280,14270,14280,14270,681
20250403,112300,10339757430,14280,14290,14290,14270,4807
20250403,112200,10271114930,14290,14290,14290,14280,1101
20250403,112100,10255385620,14290,14290,14290,14280,781
20250403,112000,10244225860,14280,14290,14290,14280,819
20250403,111900,10232522715,14290,14290,14290,14280,1231
20250403,111800,10214931785,14280,14290,14290,14280,1620
20250403,111700,10191786225,14290,14290,14290,14280,412
20250403,111600,10185899890,14290,14290,14290,14280,564
20250403,111500,10177841290,14290,14280,14290,14280,1926
20250403,111400,10150333950,14280,14280,14280,14270,344
20250403,111300,10145422360,14280,14290,14290,14270,3671
20250403,111200,10092996990,14290,14290,14290,14280,603
20250403,111100,10084380380,14280,14280,14290,14280,1195
20250403,111000,10067307990,14290,14290,14290,14280,435
20250403,110900,10061092340,14290,14290,14290,14280,3813
20250403,110800,10006641690,14290,14290,14300,14280,4208
20250403,110700,9946518890,14300,14300,14300,14290,429
20250403,110600,9940385095,14290,14290,14300,14280,2750
20250403,110500,9901086205,14290,14280,14290,14280,1837
20250403,110400,9874836645,14290,14280,14290,14280,3944
20250403,110300,9818512365,14280,14280,14280,14270,5352
20250403,110200,9742109165,14280,14270,14280,14270,620
20250403,110100,9733255735,14270,14270,14280,14270,2048
20250403,110000,9704024975,14260,14270,14270,14260,924
20250403,105900,9690840355,14270,14270,14270,14260,2665
20250403,105800,9652815815,14260,14260,14270,14260,488
20250403,105700,9645853415,14270,14260,14270,14260,612
20250403,105600,9637122515,14270,14270,14270,14260,840
20250403,105500,9625139895,14270,14265,14270,14265,556
20250403,105400,9617205815,14270,14270,14270,14260,213
20250403,105300,9614166485,14270,14260,14270,14250,1849
20250403,105200,9587798970,14260,14280,14280,14260,7686
20250403,105100,9478114850,14280,14270,14280,14270,3463
20250403,105000,9428683630,14270,14270,14270,14260,771
20250403,104900,9417686330,14260,14260,14270,14260,1503
20250403,104800,9396251970,14260,14270,14270,14260,1525
20250403,104700,9374504130,14270,14260,14270,14250,1535
20250403,104600,9352614920,14260,14260,14260,14250,1190
20250403,104500,9335651640,14250,14250,14260,14250,1465
20250403,104400,9314765980,14260,14270,14270,14250,2084
20250403,104300,9285056390,14270,14250,14270,14250,3028
20250403,104200,9241875750,14250,14250,14260,14250,1412
20250403,104100,9221749690,14250,14240,14250,14240,1958
20250403,104000,9193853930,14250,14260,14260,14240,16909
20250403,103900,8952909750,14260,14250,14260,14250,3119
20250403,103800,8908452370,14260,14260,14260,14250,723
20250403,103700,8898147590,14260,14270,14270,14250,5144
20250403,103600,8824792140,14260,14270,14270,14260,1341
20250403,103500,8805665950,14270,14270,14270,14260,1050
20250403,103400,8790687760,14270,14260,14270,14260,1988
20250403,103300,8762326990,14270,14270,14270,14260,2875
20250403,103200,8721309830,14260,14290,14290,14260,5961
20250403,103100,8636185210,14290,14260,14290,14250,8430
20250403,103000,8515943755,14260,14260,14260,14250,4170
20250403,102900,8456485955,14260,14270,14270,14240,29939
20250403,102800,8029687635,14270,14270,14270,14260,9943
20250403,102700,7887868185,14270,14280,14280,14260,3035
20250403,102600,7844557220,14280,14260,14280,14260,3687
20250403,102500,7791942350,14270,14280,14290,14260,14290
20250403,102400,7587951335,14280,14270,14280,14270,2375
20250403,102300,7554044235,14280,14280,14280,14270,10244
20250403,102200,7407800895,14280,14280,14280,14270,2346
20250403,102100,7374306145,14280,14280,14280,14270,5258
20250403,102000,7299231025,14280,14270,14280,14260,3443
20250403,101900,7250098945,14270,14280,14280,14260,11530
20250403,101800,7085563295,14280,14290,14290,14270,11307
20250403,101700,6924100095,14290,14290,14290,14280,3711
20250403,101600,6871079465,14290,14300,14300,14280,5918
20250403,101500,6786500035,14300,14310,14310,14290,3481
20250403,101400,6736736245,14310,14310,14310,14300,4101
20250403,101300,6678072725,14310,14320,14320,14310,1565
20250403,101200,6655674165,14320,14320,14320,14300,2114
20250403,101100,6625422165,14310,14320,14320,14310,7068
20250403,101000,6524214735,14310,14310,14320,14310,1800
20250403,100900,6498454405,14320,14320,14320,14310,1578
20250403,100800,6475870555,14320,14320,14320,14310,999
20250403,100700,6461571225,14320,14320,14330,14310,2076
20250403,100600,6431846555,14330,14320,14330,14310,1703
20250403,100500,6407463395,14320,14300,14320,14300,6719
20250403,100400,6311329595,14300,14300,14310,14290,8010
20250403,100300,6196800185,14300,14300,14300,14280,3638
20250403,100200,6144809735,14300,14290,14300,14290,1745
20250403,100100,6119865755,14290,14300,14300,14290,2450
20250403,100000,6084847775,14290,14290,14300,14290,1389
20250403,095900,6064995885,14290,14290,14300,14290,2411
20250403,095800,6030538535,14300,14290,14300,14290,2078
20250403,095700,6000836290,14300,14290,14300,14290,3552
20250403,095600,5950063570,14300,14300,14300,14290,2109
20250403,095500,5919917320,14300,14300,14310,14290,9263
20250403,095400,5787481620,14310,14310,14310,14300,3602
20250403,095300,5735972140,14310,14310,14310,14300,2485
20250403,095200,5700427560,14310,14300,14310,14300,1132
20250403,095100,5684236690,14300,14300,14300,14290,2642
20250403,095000,5646466065,14300,14300,14310,14290,5261
20250403,094900,5571225465,14310,14310,14310,14300,1203
20250403,094800,5554016615,14310,14310,14310,14300,970
20250403,094700,5540141495,14310,14310,14320,14290,6210
20250403,094600,5451312245,14310,14300,14310,14290,3777
20250403,094500,5397290965,14290,14280,14300,14270,3967
20250403,094400,5340635550,14280,14300,14310,14280,17055
20250403,094300,5096913155,14300,14310,14310,14290,4048
20250403,094200,5039037315,14310,14300,14310,14290,3313
20250403,094100,4991661655,14300,14300,14300,14290,8136
20250403,094000,4875376115,14300,14300,14300,14290,3087
20250403,093900,4831241420,14300,14310,14310,14290,5339
20250403,093800,4754892695,14310,14300,14310,14300,1553
20250403,093700,4732678435,14310,14310,14310,14300,1107
20250403,093600,4716845095,14310,14300,14310,14290,6747
20250403,093500,4620365105,14300,14310,14310,14290,18031
20250403,093400,4362537415,14310,14320,14320,14300,6923
20250403,093300,4263476130,14320,14320,14320,14310,1253
20250403,093200,4245540775,14320,14320,14320,14310,1634
20250403,093100,4222147165,14320,14310,14320,14300,5978
20250403,093000,4136603665,14320,14330,14330,14310,7501
20250403,092900,4029219605,14330,14330,14340,14320,4997
20250403,092800,3957625235,14330,14340,14340,14330,2243
20250403,092700,3925480455,14340,14360,14360,14320,33825
20250403,092600,3440253495,14360,14370,14370,14350,3851
20250403,092500,3384953385,14370,14360,14380,14360,13066
20250403,092400,3197271295,14360,14360,14360,14350,1777
20250403,092300,3171768115,14360,14350,14360,14350,1397
20250403,092200,3151718325,14360,14350,14360,14330,10290
20250403,092100,3004141385,14350,14340,14350,14340,3314
20250403,092000,2956589265,14340,14340,14350,14330,1440
20250403,091900,2935940875,14350,14350,14350,14330,28149
20250403,091800,2532087655,14350,14350,14350,14340,2987
20250403,091700,2489225005,14360,14330,14360,14330,2321
20250403,091600,2455931725,14330,14340,14350,14320,7248
20250403,091500,2352055075,14360,14330,14360,14320,11419
20250403,091400,2188314885,14340,14350,14350,14330,3477
20250403,091300,2138446105,14340,14360,14360,14340,7350
20250403,091200,2032937455,14360,14340,14370,14330,3814
20250403,091100,1978211165,14340,14330,14340,14310,2531
20250403,091000,1941959705,14330,14300,14330,14280,16701
20250403,090900,1703098485,14300,14310,14310,14280,22893
20250403,090800,1375857055,14310,14310,14310,14300,5005
20250403,090700,1304236435,14310,14320,14330,14300,11772
20250403,090600,1135767325,14320,14330,14350,14310,9688
20250403,090500,996981275,14330,14330,14330,14310,4244
20250403,090400,936186210,14330,14340,14360,14310,13751
20250403,090300,739176520,14340,14310,14350,14300,7428
20250403,090200,632803760,14310,14310,14340,14310,4029
20250403,090100,575117040,14300,14300,14330,14200,9370
20250403,090000,441269310,14280,14210,14420,14100,31085