KissMeData/042000/min/candle-20250408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190900,7701343500,47750,47750,47750,47750,7294
20250408,190800,7701343500,47750,47750,47750,47750,0
20250408,190700,7701343500,47750,47750,47750,47750,0
20250408,190600,7701343500,47750,47750,47750,47750,0
20250408,190500,7701343500,47750,47750,47750,47750,0
20250408,190400,7701343500,47750,47750,47750,47750,0
20250408,190300,7701343500,47750,47750,47750,47750,0
20250408,190200,7701343500,47750,47750,47750,47750,0
20250408,190100,7701343500,47750,47750,47750,47750,0
20250408,190000,7701343500,47750,47750,47750,47750,0
20250408,185900,7701343500,47750,47750,47750,47750,0
20250408,185800,7701343500,47750,47750,47750,47750,0
20250408,185700,7701343500,47750,47750,47750,47750,0
20250408,185600,7701343500,47750,47750,47750,47750,0
20250408,185500,7701343500,47750,47750,47750,47750,0
20250408,185400,7701343500,47750,47750,47750,47750,0
20250408,185300,7701343500,47750,47750,47750,47750,0
20250408,185200,7701343500,47750,47750,47750,47750,0
20250408,185100,7701343500,47750,47750,47750,47750,0
20250408,185000,7701343500,47750,47750,47750,47750,0
20250408,184900,7701343500,47750,47750,47750,47750,0
20250408,184800,7701343500,47750,47750,47750,47750,0
20250408,184700,7701343500,47750,47750,47750,47750,0
20250408,184600,7701343500,47750,47750,47750,47750,0
20250408,184500,7701343500,47750,47750,47750,47750,0
20250408,184400,7701343500,47750,47750,47750,47750,0
20250408,184300,7701343500,47750,47750,47750,47750,0
20250408,184200,7701343500,47750,47750,47750,47750,0
20250408,184100,7701343500,47750,47750,47750,47750,0
20250408,184000,7701343500,47750,47750,47750,47750,0
20250408,183900,7701343500,47750,47750,47750,47750,7294
20250408,183800,7701343500,47750,47750,47750,47750,0
20250408,183700,7701343500,47750,47750,47750,47750,0
20250408,183600,7701343500,47750,47750,47750,47750,0
20250408,183500,7701343500,47750,47750,47750,47750,0
20250408,183400,7701343500,47750,47750,47750,47750,0
20250408,183300,7701343500,47750,47750,47750,47750,0
20250408,183200,7701343500,47750,47750,47750,47750,0
20250408,183100,7701343500,47750,47750,47750,47750,0
20250408,183000,7701343500,47750,47750,47750,47750,0
20250408,182900,7701343500,47750,47750,47750,47750,0
20250408,182800,7701343500,47750,47750,47750,47750,0
20250408,182700,7701343500,47750,47750,47750,47750,0
20250408,182600,7701343500,47750,47750,47750,47750,0
20250408,182500,7701343500,47750,47750,47750,47750,0
20250408,182400,7701343500,47750,47750,47750,47750,0
20250408,182300,7701343500,47750,47750,47750,47750,0
20250408,182200,7701343500,47750,47750,47750,47750,0
20250408,182100,7701343500,47750,47750,47750,47750,0
20250408,182000,7701343500,47750,47750,47750,47750,0
20250408,181900,7701343500,47750,47750,47750,47750,0
20250408,181800,7701343500,47750,47750,47750,47750,0
20250408,181700,7701343500,47750,47750,47750,47750,0
20250408,181600,7701343500,47750,47750,47750,47750,0
20250408,181500,7701343500,47750,47750,47750,47750,0
20250408,181400,7701343500,47750,47750,47750,47750,0
20250408,181300,7701343500,47750,47750,47750,47750,0
20250408,181200,7701343500,47750,47750,47750,47750,0
20250408,181100,7701343500,47750,47750,47750,47750,0
20250408,181000,7701343500,47750,47750,47750,47750,0
20250408,180900,7701343500,47750,47750,47750,47750,7294
20250408,180800,7701343500,47750,47750,47750,47750,0
20250408,180700,7701343500,47750,47750,47750,47750,0
20250408,180600,7701343500,47750,47750,47750,47750,0
20250408,180500,7701343500,47750,47750,47750,47750,0
20250408,180400,7701343500,47750,47750,47750,47750,0
20250408,180300,7701343500,47750,47750,47750,47750,0
20250408,180200,7701343500,47750,47750,47750,47750,0
20250408,180100,7701343500,47750,47750,47750,47750,0
20250408,180000,7701343500,47750,47750,47750,47750,0
20250408,175900,7701343500,47750,47750,47750,47750,0
20250408,175800,7701343500,47750,47750,47750,47750,0
20250408,175700,7701343500,47750,47750,47750,47750,0
20250408,175600,7701343500,47750,47750,47750,47750,0
20250408,175500,7701343500,47750,47750,47750,47750,0
20250408,175400,7701343500,47750,47750,47750,47750,0
20250408,175300,7701343500,47750,47750,47750,47750,0
20250408,175200,7701343500,47750,47750,47750,47750,0
20250408,175100,7701343500,47750,47750,47750,47750,0
20250408,175000,7701343500,47750,47750,47750,47750,0
20250408,174900,7701343500,47750,47750,47750,47750,0
20250408,174800,7701343500,47750,47750,47750,47750,0
20250408,174700,7701343500,47750,47750,47750,47750,0
20250408,174600,7701343500,47750,47750,47750,47750,0
20250408,174500,7701343500,47750,47750,47750,47750,0
20250408,174400,7701343500,47750,47750,47750,47750,0
20250408,174300,7701343500,47750,47750,47750,47750,0
20250408,174200,7701343500,47750,47750,47750,47750,0
20250408,174100,7701343500,47750,47750,47750,47750,0
20250408,174000,7701343500,47750,47750,47750,47750,0
20250408,173900,7701343500,47750,47750,47750,47750,7294
20250408,173800,7701343500,47750,47750,47750,47750,0
20250408,173700,7701343500,47750,47750,47750,47750,0
20250408,173600,7701343500,47750,47750,47750,47750,0
20250408,173500,7701343500,47750,47750,47750,47750,0
20250408,173400,7701343500,47750,47750,47750,47750,0
20250408,173300,7701343500,47750,47750,47750,47750,0
20250408,173200,7701343500,47750,47750,47750,47750,0
20250408,173100,7701343500,47750,47750,47750,47750,0
20250408,173000,7701343500,47750,47750,47750,47750,0
20250408,172900,7701343500,47750,47750,47750,47750,0
20250408,172800,7701343500,47750,47750,47750,47750,0
20250408,172700,7701343500,47750,47750,47750,47750,0
20250408,172600,7701343500,47750,47750,47750,47750,0
20250408,172500,7701343500,47750,47750,47750,47750,0
20250408,172400,7701343500,47750,47750,47750,47750,0
20250408,172300,7701343500,47750,47750,47750,47750,0
20250408,172200,7701343500,47750,47750,47750,47750,0
20250408,172100,7701343500,47750,47750,47750,47750,0
20250408,172000,7701343500,47750,47750,47750,47750,0
20250408,171900,7701343500,47750,47750,47750,47750,0
20250408,171800,7701343500,47750,47750,47750,47750,0
20250408,171700,7701343500,47750,47750,47750,47750,0
20250408,171600,7701343500,47750,47750,47750,47750,0
20250408,171500,7701343500,47750,47750,47750,47750,0
20250408,171400,7701343500,47750,47750,47750,47750,0
20250408,171300,7701343500,47750,47750,47750,47750,0
20250408,171200,7701343500,47750,47750,47750,47750,0
20250408,171100,7701343500,47750,47750,47750,47750,0
20250408,171000,7701343500,47750,47750,47750,47750,0
20250408,170900,7701343500,47750,47750,47750,47750,7294
20250408,170800,7701343500,47750,47750,47750,47750,0
20250408,170700,7701343500,47750,47750,47750,47750,0
20250408,170600,7701343500,47750,47750,47750,47750,0
20250408,170500,7701343500,47750,47750,47750,47750,0
20250408,170400,7701343500,47750,47750,47750,47750,0
20250408,170300,7701343500,47750,47750,47750,47750,0
20250408,170200,7701343500,47750,47750,47750,47750,0
20250408,170100,7701343500,47750,47750,47750,47750,0
20250408,170000,7701343500,47750,47750,47750,47750,0
20250408,165900,7701343500,47750,47750,47750,47750,0
20250408,165800,7701343500,47750,47750,47750,47750,0
20250408,165700,7701343500,47750,47750,47750,47750,0
20250408,165600,7701343500,47750,47750,47750,47750,0
20250408,165500,7701343500,47750,47750,47750,47750,0
20250408,165400,7701343500,47750,47750,47750,47750,0
20250408,165300,7701343500,47750,47750,47750,47750,0
20250408,165200,7701343500,47750,47750,47750,47750,0
20250408,165100,7701343500,47750,47750,47750,47750,0
20250408,165000,7701343500,47750,47750,47750,47750,0
20250408,164900,7701343500,47750,47750,47750,47750,0
20250408,164800,7701343500,47750,47750,47750,47750,0
20250408,164700,7701343500,47750,47750,47750,47750,0
20250408,164600,7701343500,47750,47750,47750,47750,0
20250408,164500,7701343500,47750,47750,47750,47750,0
20250408,164400,7701343500,47750,47750,47750,47750,0
20250408,164300,7701343500,47750,47750,47750,47750,0
20250408,164200,7701343500,47750,47750,47750,47750,0
20250408,164100,7701343500,47750,47750,47750,47750,0
20250408,164000,7701343500,47750,47750,47750,47750,0
20250408,163900,7701343500,47750,47750,47750,47750,7294
20250408,163800,7701343500,47750,47750,47750,47750,0
20250408,163700,7701343500,47750,47750,47750,47750,0
20250408,163600,7701343500,47750,47750,47750,47750,0
20250408,163500,7701343500,47750,47750,47750,47750,0
20250408,163400,7701343500,47750,47750,47750,47750,0
20250408,163300,7701343500,47750,47750,47750,47750,0
20250408,163200,7701343500,47750,47750,47750,47750,0
20250408,163100,7701343500,47750,47750,47750,47750,0
20250408,163000,7701343500,47750,47750,47750,47750,0
20250408,162900,7701343500,47750,47750,47750,47750,0
20250408,162800,7701343500,47750,47750,47750,47750,0
20250408,162700,7701343500,47750,47750,47750,47750,0
20250408,162600,7701343500,47750,47750,47750,47750,0
20250408,162500,7701343500,47750,47750,47750,47750,0
20250408,162400,7701343500,47750,47750,47750,47750,0
20250408,162300,7701343500,47750,47750,47750,47750,0
20250408,162200,7701343500,47750,47750,47750,47750,0
20250408,162100,7701343500,47750,47750,47750,47750,0
20250408,162000,7701343500,47750,47750,47750,47750,0
20250408,161900,7701343500,47750,47750,47750,47750,0
20250408,161800,7701343500,47750,47750,47750,47750,0
20250408,161700,7701343500,47750,47750,47750,47750,0
20250408,161600,7701343500,47750,47750,47750,47750,0
20250408,161500,7701343500,47750,47750,47750,47750,0
20250408,161400,7701343500,47750,47750,47750,47750,0
20250408,161300,7701343500,47750,47750,47750,47750,0
20250408,161200,7701343500,47750,47750,47750,47750,0
20250408,161100,7701343500,47750,47750,47750,47750,0
20250408,161000,7701343500,47750,47750,47750,47750,0
20250408,160900,7701343500,47750,47750,47750,47750,7294
20250408,160800,7701343500,47750,47750,47750,47750,0
20250408,160700,7701343500,47750,47750,47750,47750,0
20250408,160600,7701343500,47750,47750,47750,47750,0
20250408,160500,7701343500,47750,47750,47750,47750,0
20250408,160400,7701343500,47750,47750,47750,47750,0
20250408,160300,7701343500,47750,47750,47750,47750,0
20250408,160200,7701343500,47750,47750,47750,47750,0
20250408,160100,7701343500,47750,47750,47750,47750,0
20250408,160000,7701343500,47750,47750,47750,47750,0
20250408,155900,7701343500,47750,47750,47750,47750,0
20250408,155800,7701343500,47750,47750,47750,47750,0
20250408,155700,7701343500,47750,47750,47750,47750,0
20250408,155600,7701343500,47750,47750,47750,47750,0
20250408,155500,7701343500,47750,47750,47750,47750,0
20250408,155400,7701343500,47750,47750,47750,47750,0
20250408,155300,7701343500,47750,47750,47750,47750,0
20250408,155200,7701343500,47750,47750,47750,47750,0
20250408,155100,7701343500,47750,47750,47750,47750,0
20250408,155000,7701343500,47750,47750,47750,47750,0
20250408,154900,7701343500,47750,47750,47750,47750,0
20250408,154800,7701343500,47750,47750,47750,47750,0
20250408,154700,7701343500,47750,47750,47750,47750,0
20250408,154600,7701343500,47750,47750,47750,47750,0
20250408,154500,7701343500,47750,47750,47750,47750,0
20250408,154400,7701343500,47750,47750,47750,47750,0
20250408,154300,7701343500,47750,47750,47750,47750,0
20250408,154200,7701343500,47750,47750,47750,47750,0
20250408,154100,7701343500,47750,47750,47750,47750,0
20250408,154000,7701343500,47750,47750,47750,47750,0
20250408,153900,7701343500,47750,47750,47750,47750,7294
20250408,153800,7701343500,47750,47750,47750,47750,0
20250408,153700,7701343500,47750,47750,47750,47750,0
20250408,153600,7701343500,47750,47750,47750,47750,0
20250408,153500,7701343500,47750,47750,47750,47750,0
20250408,153400,7701343500,47750,47750,47750,47750,0
20250408,153300,7701343500,47750,47750,47750,47750,0
20250408,153200,7701343500,47750,47750,47750,47750,0
20250408,153100,7701343500,47750,47750,47750,47750,0
20250408,153000,7701343500,47750,47750,47750,47750,7294
20250408,152900,7353055000,47650,47650,47650,47650,0
20250408,152800,7353055000,47650,47650,47650,47650,0
20250408,152700,7353055000,47650,47650,47650,47650,0
20250408,152600,7353055000,47650,47650,47650,47650,0
20250408,152500,7353055000,47650,47650,47650,47650,0
20250408,152400,7353055000,47650,47650,47650,47650,0
20250408,152300,7353055000,47650,47650,47650,47650,0
20250408,152200,7353055000,47650,47650,47650,47650,0
20250408,152100,7353055000,47650,47650,47650,47650,0
20250408,152000,7353055000,47650,47650,47650,47650,0
20250408,151900,7353055000,47650,47700,47800,47650,672
20250408,151800,7320994000,47750,47700,47800,47700,293
20250408,151700,7306999450,47750,47700,47800,47700,2104
20250408,151600,7206555450,47750,47750,47750,47700,618
20250408,151500,7177046200,47750,47800,47800,47750,417
20250408,151400,7157132050,47750,47800,47850,47700,525
20250408,151300,7132053550,47700,47850,47850,47700,370
20250408,151200,7114381950,47750,47800,47900,47750,1478
20250408,151100,7043728850,47800,47850,47850,47750,912
20250408,151000,7000145950,47900,47900,47950,47850,763
20250408,150900,6963607300,47900,47950,48000,47850,642
20250408,150800,6932834600,47950,48000,48000,47900,518
20250408,150700,6907999750,47950,47900,48000,47900,512
20250408,150600,6883462850,47900,48050,48050,47900,375
20250408,150500,6865481350,48050,47950,48100,47900,413
20250408,150400,6845659400,47900,48100,48100,47850,390
20250408,150300,6826965050,48050,47900,48100,47900,454
20250408,150200,6805186950,47950,47850,48100,47800,930
20250408,150100,6760643400,47850,47800,47850,47750,704
20250408,150000,6726989650,47850,47800,47900,47750,399
20250408,145900,6707913350,47800,47850,47850,47750,506
20250408,145800,6683725300,47850,47850,48000,47850,415
20250408,145700,6663839550,47850,47950,48000,47800,407
20250408,145600,6644350150,48000,48100,48150,48000,445
20250408,145500,6622943850,48150,48100,48150,48050,352
20250408,145400,6606017750,48100,48000,48100,47950,373
20250408,145300,6588084800,48000,47850,48050,47850,382
20250408,145200,6569764100,47900,47850,48050,47800,286
20250408,145100,6556062300,47800,47800,48000,47800,300
20250408,145000,6541684650,47950,47750,47950,47750,660
20250408,144900,6510113950,47750,47800,47850,47750,324
20250408,144800,6494631400,47800,47800,47800,47750,532
20250408,144700,6469210050,47850,47850,47900,47800,317
20250408,144600,6454047800,47850,47800,47950,47800,269
20250408,144500,6441171150,47850,48100,48150,47750,617
20250408,144400,6411631250,48100,48200,48200,48100,40
20250408,144300,6409707150,48150,48200,48200,48150,19
20250408,144200,6408792250,48150,48200,48200,48150,115
20250408,144100,6403254550,48200,48200,48250,48200,438
20250408,144000,6382142150,48250,48200,48250,48150,480
20250408,143900,6359005250,48200,48200,48200,48150,138
20250408,143800,6352353700,48200,48200,48200,48200,107
20250408,143700,6347196300,48200,48200,48200,48150,26
20250408,143600,6345943650,48150,48200,48200,48150,73
20250408,143500,6342428600,48150,48100,48150,48050,391
20250408,143400,6323618350,48050,48050,48100,48050,46
20250408,143300,6321406625,48100,48200,48200,48100,377
20250408,143200,6303256775,48200,48100,48200,48100,430
20250408,143100,6282559675,48100,48100,48100,48050,288
20250408,143000,6268710475,48050,48100,48100,48050,166
20250408,142900,6260726175,48100,48100,48100,48050,113
20250408,142800,6255291675,48050,48100,48100,48050,101
20250408,142700,6250438575,48100,48050,48100,48050,146
20250408,142600,6243419625,48050,48100,48100,48050,145
20250408,142500,6236445975,48100,48150,48150,48100,20
20250408,142400,6235483225,48150,48150,48200,48150,67
20250408,142300,6232257125,48150,48150,48200,48150,284
20250408,142200,6218577725,48150,48100,48200,48100,273
20250408,142100,6205442525,48100,48050,48100,48050,33
20250408,142000,6203855575,48100,48150,48150,48050,144
20250408,141900,6196930275,48150,48150,48150,48150,35
20250408,141800,6195245025,48150,48100,48150,48050,78
20250408,141700,6191492775,48100,48100,48200,48100,47
20250408,141600,6189231925,48000,48150,48200,48000,524
20250408,141500,6164018575,48150,48100,48150,48050,176
20250408,141400,6155555025,48150,48150,48150,48150,3
20250408,141300,6155410575,48150,48150,48150,48100,69
20250408,141200,6152088325,48200,48200,48200,48150,83
20250408,141100,6148090675,48250,48200,48250,48150,128
20250408,141000,6141918925,48200,48300,48300,48100,1119
20250408,140900,6087995775,48300,48250,48300,48250,181
20250408,140800,6079261925,48300,48250,48300,48250,219
20250408,140700,6068694725,48300,48300,48300,48300,101
20250408,140600,6063816425,48300,48250,48300,48200,317
20250408,140500,6048519175,48250,48250,48250,48200,343
20250408,140400,6031985075,48200,48250,48250,48200,122
20250408,140300,6026098875,48225,48200,48250,48200,164
20250408,140200,6018191875,48200,48200,48200,48150,107
20250408,140100,6013037575,48200,48250,48250,48150,140
20250408,140000,6006286225,48250,48100,48250,48100,407
20250408,135900,5986678475,48150,48050,48150,48050,64
20250408,135800,5983600425,48050,48100,48150,48050,234
20250408,135700,5972349525,48150,48100,48150,48100,9
20250408,135600,5971916475,48150,48000,48200,47950,839
20250408,135500,5931578125,48000,48000,48000,47950,231
20250408,135400,5920490175,48000,48000,48000,47950,16
20250408,135300,5919722325,48000,47950,48050,47950,209
20250408,135200,5909693725,47900,48000,48050,47900,335
20250408,135100,5893627325,48000,47900,48000,47850,478
20250408,135000,5870711025,47900,47800,47900,47750,396
20250408,134900,5851782725,47850,47850,47850,47750,138
20250408,134800,5845188725,47850,47800,47900,47750,375
20250408,134700,5827261125,47750,47750,47800,47700,456
20250408,134600,5805492375,47750,47850,47850,47750,386
20250408,134500,5787041025,47800,47800,47850,47750,2228
20250408,134400,5680589375,47850,47900,47900,47800,221
20250408,134300,5670016825,47850,47800,47950,47800,247
20250408,134200,5658198825,47800,47800,47900,47800,709
20250408,134100,5624306425,47850,47750,48000,47750,948
20250408,134000,5578944375,47750,47800,47850,47750,750
20250408,133900,5543103125,47800,47800,47850,47750,1008
20250408,133800,5494918575,47900,47850,47900,47800,2054
20250408,133700,5396643675,47850,47950,47950,47850,834
20250408,133600,5356689475,47950,47950,48000,47950,216
20250408,133500,5346332125,48000,48000,48000,47950,1402
20250408,133400,5279039600,48100,48000,48100,48000,619
20250408,133300,5249324400,47950,48100,48100,47950,1459
20250408,133200,5179274350,48100,48150,48150,48100,749
20250408,133100,5143246950,48150,48150,48150,48150,47
20250408,133000,5140983900,48200,48250,48250,48100,349
20250408,132900,5124164550,48250,48250,48250,48200,43
20250408,132800,5122089900,48250,48250,48250,48250,56
20250408,132700,5119387900,48250,48250,48250,48250,74
20250408,132600,5115817400,48250,48250,48250,48250,27
20250408,132500,5114514650,48250,48250,48250,48250,64
20250408,132400,5111426650,48250,48250,48250,48250,53
20250408,132300,5108869400,48250,48200,48250,48200,194
20250408,132200,5099513150,48200,48175,48200,48150,49
20250408,132100,5097151800,48175,48200,48200,48175,66
20250408,132000,5093971725,48200,48200,48200,48150,64
20250408,131900,5090889425,48200,48250,48250,48150,307
20250408,131800,5076101075,48250,48350,48350,48200,389
20250408,131700,5057344075,48350,48350,48400,48300,172
20250408,131600,5049031425,48400,48400,48400,48350,244
20250408,131500,5037232575,48400,48450,48500,48400,1284
20250408,131400,4975023725,48450,48450,48450,48400,52
20250408,131300,4972504375,48450,48450,48450,48400,66
20250408,131200,4969308875,48450,48350,48450,48350,511
20250408,131100,4944587475,48350,48350,48350,48300,16
20250408,131000,4943813975,48350,48350,48350,48300,97
20250408,130900,4939128125,48350,48350,48400,48300,425
20250408,130800,4918594375,48400,48400,48400,48350,196
20250408,130700,4909113675,48400,48300,48400,48300,440
20250408,130600,4887831275,48350,48300,48350,48300,110
20250408,130500,4882513275,48300,48350,48350,48300,74
20250408,130400,4878938175,48350,48300,48350,48300,62
20250408,130300,4875942325,48250,48300,48400,48250,1080
20250408,130200,4823795525,48300,48200,48300,48200,182
20250408,130100,4815014975,48200,48100,48200,48100,173
20250408,130000,4806682075,48100,48150,48200,48100,236
20250408,125900,4795316325,48200,48200,48250,48150,91
20250408,125800,4790930125,48200,48100,48250,48050,243
20250408,125700,4779230525,48100,48150,48150,48100,81
20250408,125600,4775332275,48100,48100,48200,48050,258
20250408,125500,4762916425,48100,48100,48100,48050,117
20250408,125400,4757292125,48100,48100,48200,48050,376
20250408,125300,4739195575,48150,48100,48150,48050,143
20250408,125200,4732320275,48050,48100,48100,48050,488
20250408,125100,4708854625,48050,48150,48150,48050,963
20250408,125000,4662533525,48100,48150,48150,48100,301
20250408,124900,4648044675,48150,48150,48200,48150,269
20250408,124800,4635091975,48150,48100,48200,48100,166
20250408,124700,4627103025,48150,48200,48200,48150,418
20250408,124600,4606974775,48200,48200,48200,48150,149
20250408,124500,4599798075,48200,48300,48300,48150,772
20250408,124400,4562581575,48300,48300,48300,48250,311
20250408,124300,4547562525,48300,48250,48300,48200,244
20250408,124200,4535785625,48250,48250,48250,48250,45
20250408,124100,4533614375,48250,48300,48300,48250,176
20250408,124000,4525120575,48300,48300,48300,48250,35
20250408,123900,4523430425,48300,48300,48300,48250,135
20250408,123800,4516915125,48300,48250,48300,48250,128
20250408,123700,4510737675,48250,48300,48300,48250,113
20250408,123600,4505282075,48300,48300,48300,48250,85
20250408,123500,4501179125,48300,48250,48350,48250,73
20250408,123400,4497652675,48250,48300,48300,48250,131
20250408,123300,4491329975,48300,48350,48350,48250,54
20250408,123200,4488721775,48350,48300,48350,48300,270
20250408,123100,4475674575,48300,48250,48300,48200,146
20250408,123000,4468632775,48250,48300,48300,48200,88
20250408,122900,4464386725,48300,48300,48300,48200,44
20250408,122800,4462262325,48200,48200,48300,48200,84
20250408,122700,4458211425,48250,48150,48350,48100,314
20250408,122600,4443068675,48150,48150,48150,48100,102
20250408,122500,4438159725,48150,48250,48250,48150,140
20250408,122400,4431413425,48250,48200,48250,48200,19
20250408,122300,4430497025,48250,48150,48300,48100,286
20250408,122200,4416712775,48200,48100,48200,48100,151
20250408,122100,4409443975,48100,48150,48200,48100,128
20250408,122000,4403278775,48150,48150,48200,48150,92
20250408,121900,4398847775,48100,48200,48200,48100,206
20250408,121800,4388931175,48150,48200,48200,48150,191
20250408,121700,4379733975,48150,48150,48200,48150,70
20250408,121600,4376362825,48150,48100,48250,48100,192
20250408,121500,4367121575,48100,48150,48200,48100,110
20250408,121400,4361824375,48250,48200,48250,48100,249
20250408,121300,4349837825,48300,48150,48300,48050,3405
20250408,121200,4185890825,48200,48200,48200,48150,131
20250408,121100,4179582525,48200,48200,48250,48200,227
20250408,121000,4168638175,48200,48250,48300,48200,197
20250408,120900,4159137875,48250,48250,48300,48200,139
20250408,120800,4152431825,48250,48300,48300,48200,549
20250408,120700,4125962625,48300,48250,48300,48250,109
20250408,120600,4120702425,48250,48350,48350,48250,171
20250408,120500,4112442125,48350,48400,48400,48300,82
20250408,120400,4108477625,48400,48350,48500,48350,381
20250408,120300,4090031075,48300,48325,48350,48300,169
20250408,120200,4081866225,48350,48300,48350,48250,75
20250408,120100,4078241775,48300,48300,48300,48250,164
20250408,120000,4070322375,48350,48300,48350,48250,140
20250408,115900,4063562175,48300,48350,48350,48250,89
20250408,115800,4059262425,48350,48350,48350,48300,98
20250408,115700,4054528475,48350,48350,48350,48300,180
20250408,115600,4045832975,48400,48350,48400,48300,121
20250408,115500,4039981725,48350,48350,48500,48350,113
20250408,115400,4034509575,48350,48400,48400,48350,211
20250408,115300,4024303075,48400,48400,48450,48400,181
20250408,115200,4015541375,48400,48450,48450,48350,182
20250408,115100,4006740175,48400,48400,48450,48400,46
20250408,115000,4004513625,48400,48450,48450,48350,167
20250408,114900,3996433225,48450,48450,48450,48400,198
20250408,114800,3986847725,48500,48500,48600,48400,351
20250408,114700,3969814175,48500,48450,48500,48450,79
20250408,114600,3965986125,48400,48450,48500,48400,183
20250408,114500,3957120975,48500,48450,48500,48350,228
20250408,114400,3946075325,48550,48400,48550,48350,93
20250408,114300,3941570325,48350,48400,48400,48350,139
20250408,114200,3934843825,48450,48450,48500,48350,1243
20250408,114100,3874724025,48500,48600,48600,48500,349
20250408,114000,3857784525,48600,48600,48600,48550,82
20250408,113900,3853799675,48600,48600,48600,48550,98
20250408,113800,3849040025,48550,48600,48650,48550,216
20250408,113700,3838542925,48550,48600,48600,48550,165
20250408,113600,3830525625,48550,48550,48600,48550,217
20250408,113500,3819987725,48550,48650,48650,48550,319
20250408,113400,3804481225,48650,48700,48700,48650,262
20250408,113300,3791724475,48750,48750,48800,48750,70
20250408,113200,3788311375,48800,48800,48800,48750,275
20250408,113100,3774893375,48800,48900,48900,48800,94
20250408,113000,3770304025,48850,48950,48950,48850,492
20250408,112900,3746247425,48950,48950,48950,48900,275
20250408,112800,3732789475,48950,48800,48950,48750,835
20250408,112700,3692026225,48800,48800,48800,48750,80
20250408,112600,3688124225,48800,48750,48800,48700,178
20250408,112500,3679441375,48750,48700,48750,48650,168
20250408,112400,3671261675,48700,48600,48750,48600,1482
20250408,112300,3599149925,48600,48600,48600,48500,549
20250408,112200,3572480825,48650,48600,48650,48600,138
20250408,112100,3565771275,48600,48550,48600,48550,196
20250408,112000,3556253725,48600,48600,48600,48550,139
20250408,111900,3549503025,48600,48700,48700,48600,1215
20250408,111800,3490444775,48700,48500,48700,48500,1241
20250408,111700,3430135725,48500,48500,48500,48400,217
20250408,111600,3419616925,48450,48400,48500,48400,171
20250408,111500,3411336975,48300,48450,48500,48300,152
20250408,111400,3403976825,48450,48500,48550,48450,176
20250408,111300,3395440475,48500,48500,48550,48500,509
20250408,111200,3370750675,48500,48350,48500,48350,151
20250408,111100,3363446875,48400,48400,48450,48350,216
20250408,111000,3352990275,48400,48400,48400,48300,513
20250408,110900,3328192675,48500,48400,48500,48400,42
20250408,110800,3326157875,48450,48500,48500,48400,341
20250408,110700,3309643425,48500,48450,48600,48350,547
20250408,110600,3283116075,48450,48500,48500,48400,645
20250408,110500,3251851875,48550,48500,48550,48500,90
20250408,110400,3247485675,48550,48450,48550,48400,230
20250408,110300,3236338175,48450,48500,48550,48450,254
20250408,110200,3224026625,48550,48550,48550,48400,135
20250408,110100,3217478775,48550,48450,48650,48400,403
20250408,110000,3197915425,48450,48600,48600,48400,144
20250408,105900,3190932975,48600,48500,48600,48500,193
20250408,105800,3181566375,48500,48450,48600,48400,110
20250408,105700,3176234475,48400,48650,48650,48400,437
20250408,105600,3155054375,48750,48550,48750,48550,1799
20250408,105500,3067536175,48550,48500,48550,48450,306
20250408,105400,3052697325,48500,48450,48500,48450,105
20250408,105300,3047609325,48450,48500,48550,48450,265
20250408,105200,3034756975,48450,48450,48500,48400,478
20250408,105100,3011600275,48450,48500,48500,48450,37
20250408,105000,3009806975,48500,48500,48500,48450,126
20250408,104900,3003700725,48500,48500,48500,48400,94
20250408,104800,2999146475,48500,48500,48500,48400,175
20250408,104700,2990672275,48450,48350,48450,48350,752
20250408,104600,2954304375,48400,48500,48500,48400,60
20250408,104500,2951399525,48400,48350,48500,48350,165
20250408,104400,2943412875,48400,48500,48500,48300,139
20250408,104300,2936686625,48500,48300,48500,48250,208
20250408,104200,2926625275,48300,48300,48350,48300,157
20250408,104100,2919040875,48300,48250,48300,48250,51
20250408,104000,2916578925,48450,48250,48450,48200,407
20250408,103900,2896890025,48250,48350,48350,48250,185
20250408,103800,2887953775,48350,48400,48400,48350,72
20250408,103700,2884470275,48400,48400,48400,48250,331
20250408,103600,2868476875,48400,48450,48500,48200,2208
20250408,103500,2761688825,48600,48400,48600,48400,547
20250408,103400,2735146575,48400,48450,48450,48400,236
20250408,103300,2723719525,48400,48400,48450,48400,175
20250408,103200,2715249325,48400,48350,48400,48300,275
20250408,103100,2701946625,48350,48300,48450,48300,229
20250408,103000,2690873575,48300,48350,48350,48250,585
20250408,102900,2662607725,48350,48400,48400,48350,140
20250408,102800,2655834825,48350,48350,48450,48300,739
20250408,102700,2620102325,48350,48350,48350,48300,99
20250408,102600,2615318575,48350,48350,48400,48300,203
20250408,102500,2605506025,48300,48200,48300,48200,703
20250408,102400,2571569375,48200,48100,48200,48100,416
20250408,102300,2551533225,48050,48150,48150,48050,201
20250408,102200,2541858925,48200,47950,48250,47950,1159
20250408,102100,2486183275,48000,48000,48100,48000,193
20250408,102000,2476914925,48100,47900,48200,47800,654
20250408,101900,2445522825,47900,48000,48000,47800,591
20250408,101800,2417224425,47950,48000,48000,47900,370
20250408,101700,2399478425,48000,48100,48100,47900,255
20250408,101600,2387248975,48100,48150,48150,48100,331
20250408,101500,2371318575,48050,48200,48200,48050,239
20250408,101400,2359815875,48200,48050,48200,47900,1163
20250408,101300,2303925775,48050,48050,48100,47950,173
20250408,101200,2295618925,48100,48150,48150,48000,728
20250408,101100,2260633225,48100,48300,48500,48050,1852
20250408,101000,2171180475,48250,48150,48250,47950,1068
20250408,100900,2119845625,48150,48200,48200,48100,485
20250408,100800,2096486325,48200,48300,48350,48150,471
20250408,100700,2073777575,48300,48500,48500,48300,731
20250408,100600,2038416975,48500,48550,48550,48450,161
20250408,100500,2030614025,48450,48600,48600,48450,294
20250408,100400,2016348275,48600,48600,48650,48550,231
20250408,100300,2005127975,48600,48450,48650,48450,227
20250408,100200,1994107225,48450,48600,48600,48450,610
20250408,100100,1964514175,48600,48600,48650,48550,256
20250408,100000,1952072275,48600,48650,48700,48600,372
20250408,095900,1933987725,48700,48750,48750,48600,942
20250408,095800,1888141475,48750,48850,48850,48750,638
20250408,095700,1857007325,48850,48900,48900,48800,497
20250408,095600,1832730775,48900,48850,49000,48800,623
20250408,095500,1802262025,48900,48800,48900,48750,346
20250408,095400,1785365225,48800,48950,48950,48750,4582
20250408,095300,1561757175,48950,48900,49000,48850,391
20250408,095200,1542640175,48850,49000,49100,48850,53
20250408,095100,1540048225,49050,49000,49200,49000,152
20250408,095000,1532591225,49000,48950,49050,48950,258
20250408,094900,1519960075,48950,48900,48950,48850,322
20250408,094800,1504216125,48900,48900,48950,48900,155
20250408,094700,1496636325,48900,48900,48950,48900,201
20250408,094600,1486807275,48800,49050,49100,48800,151
20250408,094500,1479416875,49050,49050,49050,48950,198
20250408,094400,1469708125,49050,49050,49050,48950,184
20250408,094300,1460690275,49050,49000,49050,49000,205
20250408,094200,1450642375,49050,49000,49050,48900,291
20250408,094100,1436371625,49050,48950,49100,48950,397
20250408,094000,1416919525,48950,49250,49250,48900,1740
20250408,093900,1331594875,49300,49050,49300,49050,1198
20250408,093800,1272758925,49050,49150,49150,49050,86
20250408,093700,1268536175,49150,49300,49300,49100,81
20250408,093600,1264548875,49300,49250,49300,49150,253
20250408,093500,1252100325,49250,49050,49250,49000,302
20250408,093400,1237286025,49100,49200,49200,49050,144
20250408,093300,1230214375,49200,49250,49250,49150,94
20250408,093200,1225590025,49250,49250,49250,49200,344
20250408,093100,1208658925,49250,49450,49450,49150,1319
20250408,093000,1143518525,49450,49250,49450,49250,711
20250408,092900,1108418375,49300,49100,49400,49100,1072
20250408,092800,1055606425,49150,49000,49150,49000,403
20250408,092700,1035828225,48950,49000,49100,48950,474
20250408,092600,1012611025,49000,48800,49000,48600,311
20250408,092500,997420325,48800,48700,48850,48700,243
20250408,092400,985572725,48650,48700,48700,48550,358
20250408,092300,968163175,48600,48700,48750,48550,421
20250408,092200,947664775,48700,48750,48800,48650,310
20250408,092100,932558625,48750,48800,48850,48700,442
20250408,092000,911006025,48800,48900,48900,48800,362
20250408,091900,893331975,48800,48800,48950,48600,405
20250408,091800,873555175,48800,48950,48950,48500,992
20250408,091700,825209725,48850,48950,49000,48750,1734
20250408,091600,740522225,49000,48950,49050,48950,81
20250408,091500,736554425,49050,49200,49200,48950,1583
20250408,091400,658887925,49200,49250,49300,49200,768
20250408,091300,621065975,49250,49200,49250,49200,314
20250408,091200,605614375,49200,49150,49250,49100,527
20250408,091100,579700425,49150,49200,49300,49150,86
20250408,091000,575469375,49300,49250,49300,49100,260
20250408,090900,562666875,49100,49150,49150,49000,1508
20250408,090800,488685575,49100,49200,49200,49100,1474
20250408,090700,416221075,49200,49300,49350,49150,379
20250408,090600,397563275,49350,49500,49500,49350,594
20250408,090500,368180700,49550,49600,49650,49550,473
20250408,090400,344725300,49600,49850,49900,49600,833
20250408,090300,303334200,49750,49700,49800,49700,475
20250408,090200,279703650,49700,49650,49850,49650,1267
20250408,090100,216621400,49600,49900,49950,49550,1638
20250408,090000,135141450,49800,50100,50700,49800,2697