KissMeData/036620/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190300,1926717854,3845,3845,3845,3845,6738
20250403,190200,1926717854,3845,3845,3845,3845,0
20250403,190100,1926717854,3845,3845,3845,3845,0
20250403,190000,1926717854,3845,3845,3845,3845,0
20250403,185900,1926717854,3845,3845,3845,3845,0
20250403,185800,1926717854,3845,3845,3845,3845,0
20250403,185700,1926717854,3845,3845,3845,3845,0
20250403,185600,1926717854,3845,3845,3845,3845,0
20250403,185500,1926717854,3845,3845,3845,3845,0
20250403,185400,1926717854,3845,3845,3845,3845,0
20250403,185300,1926717854,3845,3845,3845,3845,0
20250403,185200,1926717854,3845,3845,3845,3845,0
20250403,185100,1926717854,3845,3845,3845,3845,0
20250403,185000,1926717854,3845,3845,3845,3845,0
20250403,184900,1926717854,3845,3845,3845,3845,0
20250403,184800,1926717854,3845,3845,3845,3845,0
20250403,184700,1926717854,3845,3845,3845,3845,0
20250403,184600,1926717854,3845,3845,3845,3845,0
20250403,184500,1926717854,3845,3845,3845,3845,0
20250403,184400,1926717854,3845,3845,3845,3845,0
20250403,184300,1926717854,3845,3845,3845,3845,0
20250403,184200,1926717854,3845,3845,3845,3845,0
20250403,184100,1926717854,3845,3845,3845,3845,0
20250403,184000,1926717854,3845,3845,3845,3845,0
20250403,183900,1926717854,3845,3845,3845,3845,0
20250403,183800,1926717854,3845,3845,3845,3845,0
20250403,183700,1926717854,3845,3845,3845,3845,0
20250403,183600,1926717854,3845,3845,3845,3845,0
20250403,183500,1926717854,3845,3845,3845,3845,0
20250403,183400,1926717854,3845,3845,3845,3845,0
20250403,183300,1926717854,3845,3845,3845,3845,6738
20250403,183200,1926717854,3845,3845,3845,3845,0
20250403,183100,1926717854,3845,3845,3845,3845,0
20250403,183000,1926717854,3845,3845,3845,3845,0
20250403,182900,1926717854,3845,3845,3845,3845,0
20250403,182800,1926717854,3845,3845,3845,3845,0
20250403,182700,1926717854,3845,3845,3845,3845,0
20250403,182600,1926717854,3845,3845,3845,3845,0
20250403,182500,1926717854,3845,3845,3845,3845,0
20250403,182400,1926717854,3845,3845,3845,3845,0
20250403,182300,1926717854,3845,3845,3845,3845,0
20250403,182200,1926717854,3845,3845,3845,3845,0
20250403,182100,1926717854,3845,3845,3845,3845,0
20250403,182000,1926717854,3845,3845,3845,3845,0
20250403,181900,1926717854,3845,3845,3845,3845,0
20250403,181800,1926717854,3845,3845,3845,3845,0
20250403,181700,1926717854,3845,3845,3845,3845,0
20250403,181600,1926717854,3845,3845,3845,3845,0
20250403,181500,1926717854,3845,3845,3845,3845,0
20250403,181400,1926717854,3845,3845,3845,3845,0
20250403,181300,1926717854,3845,3845,3845,3845,0
20250403,181200,1926717854,3845,3845,3845,3845,0
20250403,181100,1926717854,3845,3845,3845,3845,0
20250403,181000,1926717854,3845,3845,3845,3845,0
20250403,180900,1926717854,3845,3845,3845,3845,0
20250403,180800,1926717854,3845,3845,3845,3845,0
20250403,180700,1926717854,3845,3845,3845,3845,0
20250403,180600,1926717854,3845,3845,3845,3845,0
20250403,180500,1926717854,3845,3845,3845,3845,0
20250403,180400,1926717854,3845,3845,3845,3845,0
20250403,180300,1926717854,3845,3845,3845,3845,6738
20250403,180200,1926717854,3845,3845,3845,3845,0
20250403,180100,1926717854,3845,3845,3845,3845,0
20250403,180000,1926717854,3845,3845,3845,3845,0
20250403,175900,1926717854,3845,3845,3845,3845,0
20250403,175800,1926717854,3845,3845,3845,3845,0
20250403,175700,1926717854,3845,3845,3845,3845,0
20250403,175600,1926717854,3845,3845,3845,3845,0
20250403,175500,1926717854,3845,3845,3845,3845,0
20250403,175400,1926717854,3845,3845,3845,3845,0
20250403,175300,1926717854,3845,3845,3845,3845,0
20250403,175200,1926717854,3845,3845,3845,3845,0
20250403,175100,1926717854,3845,3845,3845,3845,0
20250403,175000,1926717854,3845,3845,3845,3845,0
20250403,174900,1926717854,3845,3845,3845,3845,0
20250403,174800,1926717854,3845,3845,3845,3845,0
20250403,174700,1926717854,3845,3845,3845,3845,0
20250403,174600,1926717854,3845,3845,3845,3845,0
20250403,174500,1926717854,3845,3845,3845,3845,0
20250403,174400,1926717854,3845,3845,3845,3845,0
20250403,174300,1926717854,3845,3845,3845,3845,0
20250403,174200,1926717854,3845,3845,3845,3845,0
20250403,174100,1926717854,3845,3845,3845,3845,0
20250403,174000,1926717854,3845,3845,3845,3845,0
20250403,173900,1926717854,3845,3845,3845,3845,0
20250403,173800,1926717854,3845,3845,3845,3845,0
20250403,173700,1926717854,3845,3845,3845,3845,0
20250403,173600,1926717854,3845,3845,3845,3845,0
20250403,173500,1926717854,3845,3845,3845,3845,0
20250403,173400,1926717854,3845,3845,3845,3845,0
20250403,173300,1926717854,3845,3845,3845,3845,6738
20250403,173200,1926717854,3845,3845,3845,3845,0
20250403,173100,1926717854,3845,3845,3845,3845,0
20250403,173000,1926717854,3845,3845,3845,3845,0
20250403,172900,1926717854,3845,3845,3845,3845,0
20250403,172800,1926717854,3845,3845,3845,3845,0
20250403,172700,1926717854,3845,3845,3845,3845,0
20250403,172600,1926717854,3845,3845,3845,3845,0
20250403,172500,1926717854,3845,3845,3845,3845,0
20250403,172400,1926717854,3845,3845,3845,3845,0
20250403,172300,1926717854,3845,3845,3845,3845,0
20250403,172200,1926717854,3845,3845,3845,3845,0
20250403,172100,1926717854,3845,3845,3845,3845,0
20250403,172000,1926717854,3845,3845,3845,3845,0
20250403,171900,1926717854,3845,3845,3845,3845,0
20250403,171800,1926717854,3845,3845,3845,3845,0
20250403,171700,1926717854,3845,3845,3845,3845,0
20250403,171600,1926717854,3845,3845,3845,3845,0
20250403,171500,1926717854,3845,3845,3845,3845,0
20250403,171400,1926717854,3845,3845,3845,3845,0
20250403,171300,1926717854,3845,3845,3845,3845,0
20250403,171200,1926717854,3845,3845,3845,3845,0
20250403,171100,1926717854,3845,3845,3845,3845,0
20250403,171000,1926717854,3845,3845,3845,3845,0
20250403,170900,1926717854,3845,3845,3845,3845,0
20250403,170800,1926717854,3845,3845,3845,3845,0
20250403,170700,1926717854,3845,3845,3845,3845,0
20250403,170600,1926717854,3845,3845,3845,3845,0
20250403,170500,1926717854,3845,3845,3845,3845,0
20250403,170400,1926717854,3845,3845,3845,3845,0
20250403,170300,1926717854,3845,3845,3845,3845,6738
20250403,170200,1926717854,3845,3845,3845,3845,0
20250403,170100,1926717854,3845,3845,3845,3845,0
20250403,170000,1926717854,3845,3845,3845,3845,0
20250403,165900,1926717854,3845,3845,3845,3845,0
20250403,165800,1926717854,3845,3845,3845,3845,0
20250403,165700,1926717854,3845,3845,3845,3845,0
20250403,165600,1926717854,3845,3845,3845,3845,0
20250403,165500,1926717854,3845,3845,3845,3845,0
20250403,165400,1926717854,3845,3845,3845,3845,0
20250403,165300,1926717854,3845,3845,3845,3845,0
20250403,165200,1926717854,3845,3845,3845,3845,0
20250403,165100,1926717854,3845,3845,3845,3845,0
20250403,165000,1926717854,3845,3845,3845,3845,0
20250403,164900,1926717854,3845,3845,3845,3845,0
20250403,164800,1926717854,3845,3845,3845,3845,0
20250403,164700,1926717854,3845,3845,3845,3845,0
20250403,164600,1926717854,3845,3845,3845,3845,0
20250403,164500,1926717854,3845,3845,3845,3845,0
20250403,164400,1926717854,3845,3845,3845,3845,0
20250403,164300,1926717854,3845,3845,3845,3845,0
20250403,164200,1926717854,3845,3845,3845,3845,0
20250403,164100,1926717854,3845,3845,3845,3845,0
20250403,164000,1926717854,3845,3845,3845,3845,0
20250403,163900,1926717854,3845,3845,3845,3845,0
20250403,163800,1926717854,3845,3845,3845,3845,0
20250403,163700,1926717854,3845,3845,3845,3845,0
20250403,163600,1926717854,3845,3845,3845,3845,0
20250403,163500,1926717854,3845,3845,3845,3845,0
20250403,163400,1926717854,3845,3845,3845,3845,0
20250403,163300,1926717854,3845,3845,3845,3845,6738
20250403,163200,1926717854,3845,3845,3845,3845,0
20250403,163100,1926717854,3845,3845,3845,3845,0
20250403,163000,1926717854,3845,3845,3845,3845,0
20250403,162900,1926717854,3845,3845,3845,3845,0
20250403,162800,1926717854,3845,3845,3845,3845,0
20250403,162700,1926717854,3845,3845,3845,3845,0
20250403,162600,1926717854,3845,3845,3845,3845,0
20250403,162500,1926717854,3845,3845,3845,3845,0
20250403,162400,1926717854,3845,3845,3845,3845,0
20250403,162300,1926717854,3845,3845,3845,3845,0
20250403,162200,1926717854,3845,3845,3845,3845,0
20250403,162100,1926717854,3845,3845,3845,3845,0
20250403,162000,1926717854,3845,3845,3845,3845,0
20250403,161900,1926717854,3845,3845,3845,3845,0
20250403,161800,1926717854,3845,3845,3845,3845,0
20250403,161700,1926717854,3845,3845,3845,3845,0
20250403,161600,1926717854,3845,3845,3845,3845,0
20250403,161500,1926717854,3845,3845,3845,3845,0
20250403,161400,1926717854,3845,3845,3845,3845,0
20250403,161300,1926717854,3845,3845,3845,3845,0
20250403,161200,1926717854,3845,3845,3845,3845,0
20250403,161100,1926717854,3845,3845,3845,3845,0
20250403,161000,1926717854,3845,3845,3845,3845,0
20250403,160900,1926717854,3845,3845,3845,3845,0
20250403,160800,1926717854,3845,3845,3845,3845,0
20250403,160700,1926717854,3845,3845,3845,3845,0
20250403,160600,1926717854,3845,3845,3845,3845,0
20250403,160500,1926717854,3845,3845,3845,3845,0
20250403,160400,1926717854,3845,3845,3845,3845,0
20250403,160300,1926717854,3845,3845,3845,3845,6738
20250403,160200,1926717854,3845,3845,3845,3845,0
20250403,160100,1926717854,3845,3845,3845,3845,0
20250403,160000,1926717854,3845,3845,3845,3845,0
20250403,155900,1926717854,3845,3845,3845,3845,0
20250403,155800,1926717854,3845,3845,3845,3845,0
20250403,155700,1926717854,3845,3845,3845,3845,0
20250403,155600,1926717854,3845,3845,3845,3845,0
20250403,155500,1926717854,3845,3845,3845,3845,0
20250403,155400,1926717854,3845,3845,3845,3845,0
20250403,155300,1926717854,3845,3845,3845,3845,0
20250403,155200,1926717854,3845,3845,3845,3845,0
20250403,155100,1926717854,3845,3845,3845,3845,0
20250403,155000,1926717854,3845,3845,3845,3845,0
20250403,154900,1926717854,3845,3845,3845,3845,0
20250403,154800,1926717854,3845,3845,3845,3845,0
20250403,154700,1926717854,3845,3845,3845,3845,0
20250403,154600,1926717854,3845,3845,3845,3845,0
20250403,154500,1926717854,3845,3845,3845,3845,0
20250403,154400,1926717854,3845,3845,3845,3845,0
20250403,154300,1926717854,3845,3845,3845,3845,0
20250403,154200,1926717854,3845,3845,3845,3845,0
20250403,154100,1926717854,3845,3845,3845,3845,0
20250403,154000,1926717854,3845,3845,3845,3845,0
20250403,153900,1926717854,3845,3845,3845,3845,0
20250403,153800,1926717854,3845,3845,3845,3845,0
20250403,153700,1926717854,3845,3845,3845,3845,0
20250403,153600,1926717854,3845,3845,3845,3845,0
20250403,153500,1926717854,3845,3845,3845,3845,0
20250403,153400,1926717854,3845,3845,3845,3845,0
20250403,153300,1926717854,3845,3845,3845,3845,6738
20250403,153200,1926717854,3845,3845,3845,3845,0
20250403,153100,1926717854,3845,3845,3845,3845,0
20250403,153000,1926717854,3845,3845,3845,3845,6738
20250403,152900,1900810244,3845,3845,3845,3845,0
20250403,152800,1900810244,3845,3845,3845,3845,0
20250403,152700,1900810244,3845,3845,3845,3845,0
20250403,152600,1900810244,3845,3845,3845,3845,0
20250403,152500,1900810244,3845,3845,3845,3845,0
20250403,152400,1900810244,3845,3845,3845,3845,0
20250403,152300,1900810244,3845,3845,3845,3845,0
20250403,152200,1900810244,3845,3845,3845,3845,0
20250403,152100,1900810244,3845,3845,3845,3845,0
20250403,152000,1900810244,3845,3845,3845,3845,0
20250403,151900,1900810244,3845,3840,3845,3820,708
20250403,151800,1898100634,3840,3820,3845,3820,710
20250403,151700,1895385889,3845,3830,3845,3830,1506
20250403,151600,1889603579,3825,3825,3830,3825,295
20250403,151500,1888475189,3840,3820,3840,3820,4234
20250403,151400,1872299614,3820,3830,3840,3820,554
20250403,151300,1870176889,3825,3820,3830,3820,418
20250403,151200,1868578264,3820,3820,3840,3820,6372
20250403,151100,1844232249,3830,3830,3830,3820,377
20250403,151000,1842791064,3830,3825,3830,3820,640
20250403,150900,1840341669,3830,3820,3830,3820,1987
20250403,150800,1832750584,3820,3820,3825,3820,335
20250403,150700,1831470869,3820,3815,3820,3815,1143
20250403,150600,1827107839,3815,3820,3830,3815,630
20250403,150500,1824701949,3820,3820,3825,3820,636
20250403,150400,1822271764,3820,3820,3830,3820,255
20250403,150300,1821297644,3820,3825,3825,3820,503
20250403,150200,1819376089,3825,3815,3830,3815,1821
20250403,150100,1812418664,3825,3825,3825,3815,712
20250403,150000,1809699544,3825,3820,3840,3815,1085
20250403,145900,1805554634,3825,3840,3845,3825,153
20250403,145800,1804966719,3845,3820,3845,3815,1972
20250403,145700,1797409604,3820,3815,3825,3810,521
20250403,145600,1795418639,3815,3820,3825,3810,2783
20250403,145500,1784798164,3820,3825,3840,3815,636
20250403,145400,1782365839,3825,3830,3830,3820,469
20250403,145300,1780571954,3830,3820,3830,3815,983
20250403,145200,1776816534,3820,3815,3830,3815,463
20250403,145100,1775045954,3825,3825,3830,3820,821
20250403,145000,1771906359,3825,3830,3835,3825,649
20250403,144900,1769421109,3845,3845,3845,3830,2530
20250403,144800,1759707104,3845,3845,3855,3845,674
20250403,144700,1757114139,3855,3850,3865,3850,961
20250403,144600,1753407354,3850,3850,3855,3845,1089
20250403,144500,1749214764,3850,3860,3860,3850,580
20250403,144400,1746981339,3860,3855,3870,3855,287
20250403,144300,1745872514,3855,3855,3870,3845,749
20250403,144200,1742985624,3845,3855,3855,3845,385
20250403,144100,1741502534,3855,3855,3865,3850,613
20250403,144000,1739140514,3860,3855,3860,3850,668
20250403,143900,1736565439,3855,3860,3860,3855,424
20250403,143800,1734929829,3860,3865,3865,3850,1214
20250403,143700,1730249754,3865,3850,3870,3845,847
20250403,143600,1726979634,3860,3855,3865,3850,5782
20250403,143500,1704658429,3855,3855,3855,3845,1074
20250403,143400,1700521159,3855,3865,3865,3855,368
20250403,143300,1699101349,3865,3860,3865,3860,1905
20250403,143200,1691744354,3865,3865,3865,3860,547
20250403,143100,1689631799,3870,3855,3870,3855,5047
20250403,143000,1670133559,3855,3860,3860,3855,1197
20250403,142900,1665515724,3855,3865,3865,3855,1537
20250403,142800,1659582999,3860,3860,3865,3855,860
20250403,142700,1656263244,3860,3865,3865,3855,743
20250403,142600,1653394894,3865,3855,3865,3855,289
20250403,142500,1652279499,3865,3865,3865,3845,1199
20250403,142400,1647651249,3865,3865,3870,3860,991
20250403,142300,1643822399,3865,3865,3865,3860,653
20250403,142200,1641300689,3865,3865,3865,3860,1061
20250403,142100,1637203149,3865,3870,3870,3860,303
20250403,142000,1636032459,3870,3865,3870,3860,1267
20250403,141900,1631137854,3865,3865,3865,3860,1015
20250403,141800,1627217059,3860,3860,3865,3860,574
20250403,141700,1625000474,3865,3870,3870,3860,695
20250403,141600,1622315949,3870,3865,3870,3860,504
20250403,141500,1620367629,3870,3860,3870,3850,600
20250403,141400,1618050114,3860,3850,3865,3850,502
20250403,141300,1616113444,3850,3855,3860,3850,696
20250403,141200,1613432059,3855,3850,3860,3850,1132
20250403,141100,1609067664,3860,3865,3865,3855,324
20250403,141000,1607817584,3855,3855,3865,3850,496
20250403,140900,1605905514,3855,3865,3865,3850,678
20250403,140800,1603290799,3865,3860,3865,3855,973
20250403,140700,1599538004,3860,3870,3870,3850,627
20250403,140600,1597117754,3870,3870,3870,3865,514
20250403,140500,1595129399,3870,3880,3880,3865,1722
20250403,140400,1588453304,3865,3860,3875,3850,5353
20250403,140300,1567741584,3860,3865,3865,3855,767
20250403,140200,1564783344,3865,3865,3870,3855,500
20250403,140100,1562852634,3855,3865,3870,3855,276
20250403,140000,1561786554,3865,3870,3870,3860,602
20250403,135900,1559461254,3865,3860,3870,3855,1243
20250403,135800,1554661384,3860,3865,3865,3860,569
20250403,135700,1552464574,3865,3865,3870,3860,766
20250403,135600,1549503599,3870,3875,3875,3860,191
20250403,135500,1548764884,3870,3865,3875,3865,1026
20250403,135400,1544796294,3870,3870,3870,3860,720
20250403,135300,1542012474,3875,3870,3875,3865,418
20250403,135200,1540394924,3870,3875,3875,3860,593
20250403,135100,1538101829,3875,3875,3880,3870,386
20250403,135000,1536606084,3865,3880,3880,3865,643
20250403,134900,1534115144,3880,3880,3880,3870,858
20250403,134800,1530789729,3880,3880,3880,3875,296
20250403,134700,1529642309,3880,3875,3885,3870,835
20250403,134600,1526406809,3875,3875,3885,3870,638
20250403,134500,1523934974,3875,3870,3880,3870,716
20250403,134400,1521161039,3875,3875,3880,3865,809
20250403,134300,1518028064,3870,3875,3875,3870,374
20250403,134200,1516579764,3870,3870,3875,3870,1310
20250403,134100,1511507814,3870,3875,3875,3870,3333
20250403,134000,1498606589,3875,3875,3880,3870,339
20250403,133900,1497293509,3875,3875,3875,3870,660
20250403,133800,1494737334,3870,3875,3875,3870,635
20250403,133700,1492277919,3870,3880,3880,3870,465
20250403,133600,1490476584,3880,3880,3880,3870,1565
20250403,133500,1484414994,3880,3875,3885,3875,939
20250403,133400,1480773904,3875,3880,3880,3870,431
20250403,133300,1479103159,3885,3875,3885,3875,673
20250403,133200,1476493754,3870,3880,3880,3870,459
20250403,133100,1474715169,3885,3890,3890,3885,210
20250403,133000,1473899099,3885,3890,3890,3880,770
20250403,132900,1470907649,3870,3895,3895,3870,365
20250403,132800,1469489489,3895,3890,3895,3890,926
20250403,132700,1465887179,3880,3885,3890,3880,1391
20250403,132600,1460478009,3885,3890,3895,3875,5344
20250403,132500,1439691754,3885,3875,3890,3875,4816
20250403,132400,1420981909,3880,3875,3890,3875,168
20250403,132300,1420329844,3875,3895,3895,3875,76
20250403,132200,1420034944,3875,3885,3890,3875,437
20250403,132100,1418336574,3895,3885,3895,3885,123
20250403,132000,1417858699,3890,3900,3900,3890,72
20250403,131900,1417577959,3900,3895,3900,3880,984
20250403,131800,1413746969,3895,3885,3895,3880,5287
20250403,131700,1393197229,3885,3875,3885,3875,197
20250403,131600,1392433104,3885,3890,3890,3880,464
20250403,131500,1390631239,3890,3890,3895,3880,575
20250403,131400,1388393149,3895,3895,3895,3890,276
20250403,131300,1387318409,3890,3895,3895,3890,1148
20250403,131200,1382847729,3895,3895,3895,3885,1075
20250403,131100,1378660739,3895,3890,3895,3890,1252
20250403,131000,1373785599,3890,3895,3895,3885,1205
20250403,130900,1369096494,3895,3890,3895,3890,1036
20250403,130800,1365062579,3890,3890,3895,3890,1117
20250403,130700,1360714874,3895,3890,3895,3885,6195
20250403,130600,1336631464,3890,3895,3895,3885,1009
20250403,130500,1332706039,3890,3895,3895,3890,4878
20250403,130400,1313707324,3885,3895,3895,3885,1178
20250403,130300,1309124214,3895,3895,3895,3880,1003
20250403,130200,1305220734,3895,3895,3895,3870,958
20250403,130100,1301490784,3895,3880,3895,3880,1509
20250403,130000,1295616769,3880,3875,3880,3860,956
20250403,125900,1291914899,3875,3870,3875,3870,1134
20250403,125800,1287522904,3870,3870,3870,3850,1033
20250403,125700,1283528314,3870,3870,3870,3865,1160
20250403,125600,1279039984,3870,3865,3870,3860,858
20250403,125500,1275722359,3865,3865,3870,3855,1970
20250403,125400,1268107564,3860,3855,3865,3855,1070
20250403,125300,1263973054,3855,3875,3875,3855,1084
20250403,125200,1259781134,3875,3870,3875,3840,5352
20250403,125100,1239046519,3835,3850,3865,3835,2126
20250403,125000,1230859864,3850,3870,3870,3820,26404
20250403,124900,1129499674,3865,3895,3895,3865,8402
20250403,124800,1097006379,3890,3895,3895,3885,410
20250403,124700,1095410039,3880,3890,3895,3880,153
20250403,124600,1094814664,3895,3890,3900,3890,62
20250403,124500,1094572904,3890,3900,3900,3890,887
20250403,124400,1091114174,3900,3890,3900,3885,1141
20250403,124300,1086667889,3890,3885,3895,3875,6671
20250403,124200,1060744899,3880,3880,3885,3880,127
20250403,124100,1060251939,3880,3890,3890,3880,6
20250403,124000,1060228649,3890,3880,3890,3880,348
20250403,123900,1058876664,3885,3875,3885,3875,765
20250403,123800,1055909269,3885,3880,3885,3880,53
20250403,123700,1055703589,3880,3880,3885,3880,129
20250403,123600,1055202499,3885,3880,3885,3880,623
20250403,123500,1052784014,3880,3882,3885,3880,317
20250403,123400,1051552864,3885,3885,3885,3882,152
20250403,123300,1050962647,3885,3885,3885,3880,427
20250403,123200,1049304500,3880,3885,3885,3880,121
20250403,123100,1048834990,3890,3890,3890,3885,204
20250403,123000,1048042100,3890,3895,3895,3890,635
20250403,122900,1045569290,3895,3895,3895,3880,989
20250403,122800,1041718555,3885,3875,3895,3865,1761
20250403,122700,1034883325,3875,3880,3885,3870,3795
20250403,122600,1020187585,3885,3885,3885,3885,34
20250403,122500,1020055495,3885,3890,3890,3885,429
20250403,122400,1018387425,3895,3900,3900,3890,266
20250403,122300,1017351685,3900,3900,3900,3895,49
20250403,122200,1017160605,3890,3890,3900,3890,406
20250403,122100,1015580235,3890,3900,3900,3890,225
20250403,122000,1014703005,3900,3895,3900,3885,329
20250403,121900,1013421580,3890,3895,3895,3890,888
20250403,121800,1009966095,3895,3900,3900,3890,203
20250403,121700,1009176060,3900,3885,3900,3880,761
20250403,121600,1006217015,3885,3890,3890,3885,203
20250403,121500,1005428205,3890,3880,3890,3880,737
20250403,121400,1002561815,3880,3900,3900,3880,2193
20250403,121300,994047690,3890,3895,3900,3890,1024
20250403,121200,990054885,3895,3900,3900,3890,844
20250403,121100,986763895,3900,3900,3900,3895,788
20250403,121000,983691190,3890,3895,3900,3890,907
20250403,120900,980155630,3895,3895,3895,3890,1165
20250403,120800,975618735,3890,3895,3895,3885,680
20250403,120700,972971235,3895,3895,3895,3890,843
20250403,120600,969687905,3895,3895,3895,3890,861
20250403,120500,966335375,3895,3895,3900,3890,959
20250403,120400,962600350,3890,3890,3895,3890,1610
20250403,120300,956335540,3890,3895,3895,3890,922
20250403,120200,952745124,3895,3895,3895,3885,1071
20250403,120100,948574819,3890,3900,3900,3890,1842
20250403,120000,941399089,3890,3895,3900,3890,8257
20250403,115900,909252159,3890,3895,3895,3890,763
20250403,115800,906280564,3895,3895,3895,3890,1003
20250403,115700,902374154,3895,3895,3895,3885,996
20250403,115600,898495764,3895,3890,3895,3885,1757
20250403,115500,891658884,3890,3890,3890,3885,5107
20250403,115400,871816439,3890,3885,3890,3875,1055
20250403,115300,867715254,3880,3885,3885,3875,1008
20250403,115200,863801264,3885,3875,3885,3870,9638
20250403,115100,826431654,3875,3870,3880,3860,10388
20250403,115000,786205549,3870,3870,3870,3850,1086
20250403,114900,782003874,3870,3855,3870,3855,4759
20250403,114800,763610129,3855,3855,3860,3855,4011
20250403,114700,748128634,3855,3860,3860,3855,22
20250403,114600,748043809,3860,3860,3865,3850,514
20250403,114500,746058959,3860,3860,3860,3850,80
20250403,114400,745750859,3860,3840,3860,3840,934
20250403,114300,742154359,3845,3845,3850,3830,165
20250403,114200,741520719,3845,3845,3850,3845,379
20250403,114100,740062829,3830,3850,3850,3825,499
20250403,114000,738150244,3850,3850,3855,3845,205
20250403,113900,737360669,3850,3845,3850,3845,279
20250403,113800,736287499,3845,3845,3845,3840,652
20250403,113700,733782479,3850,3845,3850,3845,65
20250403,113600,733532439,3845,3855,3855,3845,131
20250403,113500,733028349,3855,3850,3860,3850,299
20250403,113400,731875939,3855,3850,3855,3845,118
20250403,113300,731421794,3850,3855,3855,3825,290
20250403,113200,730306319,3825,3845,3860,3825,831
20250403,113100,727109929,3845,3845,3850,3845,447
20250403,113000,725389764,3845,3840,3850,3840,287
20250403,112900,724286314,3850,3850,3850,3845,127
20250403,112800,723797809,3850,3850,3850,3845,109
20250403,112700,723378439,3855,3855,3855,3845,558
20250403,112600,721229819,3855,3855,3855,3850,1201
20250403,112500,716604394,3855,3855,3855,3850,175
20250403,112400,715930284,3855,3855,3855,3850,206
20250403,112300,715136439,3855,3855,3855,3850,421
20250403,112200,713513759,3855,3845,3855,3845,1134
20250403,112100,709147399,3850,3845,3850,3840,489
20250403,112000,707266549,3845,3835,3845,3825,1338
20250403,111900,702131949,3835,3835,3835,3830,384
20250403,111800,700659994,3835,3835,3840,3835,170
20250403,111700,700007929,3835,3840,3840,3835,192
20250403,111600,699270944,3845,3840,3845,3840,305
20250403,111500,698099174,3840,3840,3845,3835,204
20250403,111400,697315119,3845,3850,3850,3845,97
20250403,111300,696942079,3850,3850,3850,3845,115
20250403,111200,696499609,3850,3855,3855,3840,585
20250403,111100,694246314,3855,3860,3860,3845,348
20250403,111000,692904374,3860,3855,3860,3855,825
20250403,110900,689720854,3855,3860,3860,3850,919
20250403,110800,686175869,3855,3860,3860,3850,930
20250403,110700,682587249,3860,3860,3860,3855,824
20250403,110600,679407459,3860,3860,3870,3850,3947
20250403,110500,664169824,3860,3865,3870,3860,787
20250403,110400,661128504,3865,3860,3865,3855,3843
20250403,110300,646291989,3860,3865,3865,3855,623
20250403,110200,643888339,3865,3860,3865,3860,697
20250403,110100,641197099,3860,3860,3860,3855,707
20250403,110000,638468374,3860,3855,3860,3845,3474
20250403,105900,625086679,3855,3855,3860,3840,4755
20250403,105800,606756824,3855,3850,3855,3850,650
20250403,105700,604252004,3835,3855,3855,3815,1664
20250403,105600,597872009,3850,3850,3850,3840,793
20250403,105500,594819519,3850,3830,3850,3830,786
20250403,105400,591799219,3830,3840,3845,3825,721
20250403,105300,589031299,3840,3840,3845,3830,4912
20250403,105200,570148124,3840,3835,3840,3820,5307
20250403,105100,549832964,3835,3820,3835,3820,5415
20250403,105000,529110789,3815,3820,3820,3815,515
20250403,104900,527145254,3820,3825,3825,3815,495
20250403,104800,525253284,3825,3825,3830,3820,543
20250403,104700,523176094,3825,3830,3830,3815,1192
20250403,104600,518626849,3825,3830,3830,3825,88
20250403,104500,518290094,3830,3830,3830,3820,387
20250403,104400,516808444,3830,3830,3830,3825,486
20250403,104300,514947999,3825,3830,3830,3825,607
20250403,104200,512623739,3830,3825,3830,3825,145
20250403,104100,512069044,3825,3820,3830,3820,265
20250403,104000,511055364,3830,3825,3830,3825,160
20250403,103900,510443334,3830,3830,3830,3820,194
20250403,103800,509701474,3825,3835,3835,3825,152
20250403,103700,509119649,3830,3825,3830,3820,376
20250403,103600,507681099,3830,3835,3835,3830,76
20250403,103500,507389934,3825,3835,3835,3825,531
20250403,103400,505354099,3835,3835,3835,3825,1689
20250403,103300,498877084,3835,3835,3835,3830,945
20250403,103200,495255235,3830,3830,3835,3830,544
20250403,103100,493171530,3830,3840,3840,3820,5158
20250403,103000,473381425,3830,3850,3850,3830,398
20250403,102900,471853350,3850,3850,3850,3845,369
20250403,102800,470433400,3845,3850,3850,3845,11
20250403,102700,470391085,3850,3850,3850,3845,1151
20250403,102600,465963672,3850,3850,3850,3845,416
20250403,102500,464362077,3850,3850,3850,3840,595
20250403,102400,462071572,3850,3850,3850,3850,739
20250403,102300,459226422,3850,3850,3850,3850,658
20250403,102200,456693122,3845,3845,3850,3845,867
20250403,102100,453357987,3845,3845,3850,3840,2784
20250403,102000,442660477,3845,3845,3845,3840,4122
20250403,101900,426811392,3845,3845,3845,3835,674
20250403,101800,424220162,3845,3845,3845,3835,759
20250403,101700,421305497,3845,3845,3845,3835,4693
20250403,101600,403261032,3845,3835,3845,3835,622
20250403,101500,400872477,3835,3820,3835,3815,1765
20250403,101400,394121357,3820,3840,3845,3815,5094
20250403,101300,374651292,3845,3845,3845,3845,25
20250403,101200,374555167,3845,3850,3850,3845,62
20250403,101100,374316642,3850,3845,3850,3845,7
20250403,101000,374289702,3850,3850,3850,3850,27
20250403,100900,374185752,3850,3845,3850,3845,22
20250403,100800,374101062,3850,3840,3850,3840,25
20250403,100700,374004887,3850,3855,3855,3850,35
20250403,100600,373869977,3855,3855,3855,3855,38
20250403,100500,373723487,3855,3850,3855,3850,7
20250403,100400,373696512,3855,3855,3855,3855,69
20250403,100300,373430517,3855,3855,3855,3855,1049
20250403,100200,369386622,3855,3860,3860,3845,611
20250403,100100,367032097,3860,3850,3860,3850,602
20250403,100000,364708917,3850,3840,3850,3840,4269
20250403,095900,348294617,3845,3840,3845,3835,178
20250403,095800,347610567,3845,3845,3845,3835,2097
20250403,095700,339561452,3845,3860,3860,3845,29
20250403,095600,339449642,3860,3865,3865,3845,268
20250403,095500,338418447,3865,3860,3865,3850,773
20250403,095400,335434812,3865,3860,3865,3860,648
20250403,095300,332930317,3860,3865,3865,3845,563
20250403,095200,330757402,3860,3860,3860,3860,577
20250403,095100,328530182,3860,3850,3860,3850,701
20250403,095000,325827232,3850,3860,3865,3840,1425
20250403,094900,320340387,3860,3860,3865,3855,4601
20250403,094800,302559417,3860,3865,3865,3860,622
20250403,094700,300157042,3850,3860,3870,3850,4860
20250403,094600,281383295,3860,3875,3875,3850,3174
20250403,094500,269137845,3875,3870,3880,3865,145
20250403,094400,268576985,3865,3880,3880,3865,79
20250403,094300,268270495,3865,3875,3880,3865,332
20250403,094200,266984770,3880,3875,3880,3855,812
20250403,094100,263836115,3875,3875,3875,3870,1147
20250403,094000,259391695,3870,3855,3870,3855,1675
20250403,093900,252920010,3855,3855,3860,3855,51
20250403,093800,252723395,3860,3865,3865,3860,168
20250403,093700,252074820,3865,3860,3865,3860,58
20250403,093600,251850855,3865,3865,3865,3860,191
20250403,093500,251112645,3865,3865,3865,3865,661
20250403,093400,248557880,3865,3870,3870,3855,589
20250403,093300,246280155,3870,3875,3875,3850,576
20250403,093200,244049615,3875,3860,3875,3860,5451
20250403,093100,222966955,3860,3860,3860,3850,608
20250403,093000,220620355,3855,3855,3860,3840,1333
20250403,092900,215481455,3855,3855,3860,3855,1570
20250403,092800,209427700,3840,3850,3850,3840,4590
20250403,092700,191757560,3850,3835,3850,3830,164
20250403,092600,191128390,3840,3840,3850,3840,62
20250403,092500,190890110,3840,3855,3855,3840,128
20250403,092400,190398140,3855,3855,3855,3855,731
20250403,092300,187580135,3855,3855,3855,3855,696
20250403,092200,184897055,3855,3860,3860,3825,629
20250403,092100,182471035,3860,3860,3860,3840,1031
20250403,092000,178500755,3840,3845,3855,3815,4067
20250403,091900,162867170,3845,3845,3850,3845,579
20250403,091800,160640280,3845,3835,3845,3835,4646
20250403,091700,142799440,3835,3830,3840,3830,590
20250403,091600,140534460,3830,3845,3845,3815,1150
20250403,091500,136133240,3820,3835,3840,3820,844
20250403,091400,132898710,3835,3810,3835,3810,1149
20250403,091300,128506320,3810,3830,3830,3810,5078
20250403,091200,109138615,3840,3835,3840,3835,387
20250403,091100,107652935,3835,3835,3835,3835,615
20250403,091000,105294410,3835,3840,3840,3815,1312
20250403,090900,100272990,3840,3827,3840,3820,731
20250403,090800,97466320,3815,3830,3840,3815,764
20250403,090700,94541510,3830,3840,3840,3820,611
20250403,090600,92197690,3840,3830,3840,3830,913
20250403,090500,88695070,3840,3825,3840,3805,666
20250403,090400,86146580,3805,3830,3830,3805,1806
20250403,090300,79242860,3830,3850,3860,3820,4109
20250403,090200,63499980,3855,3865,3865,3830,812
20250403,090100,60371630,3830,3790,3840,3790,7025
20250403,090000,33603140,3790,3810,3810,3750,8870