KissMeData/045340/min/candle-20250404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,191200,16866106400,8800,8800,8800,8800,14407
20250404,191100,16866106400,8800,8800,8800,8800,0
20250404,191000,16866106400,8800,8800,8800,8800,0
20250404,190900,16866106400,8800,8800,8800,8800,0
20250404,190800,16866106400,8800,8800,8800,8800,0
20250404,190700,16866106400,8800,8800,8800,8800,0
20250404,190600,16866106400,8800,8800,8800,8800,0
20250404,190500,16866106400,8800,8800,8800,8800,0
20250404,190400,16866106400,8800,8800,8800,8800,0
20250404,190300,16866106400,8800,8800,8800,8800,0
20250404,190200,16866106400,8800,8800,8800,8800,0
20250404,190100,16866106400,8800,8800,8800,8800,0
20250404,190000,16866106400,8800,8800,8800,8800,0
20250404,185900,16866106400,8800,8800,8800,8800,0
20250404,185800,16866106400,8800,8800,8800,8800,0
20250404,185700,16866106400,8800,8800,8800,8800,0
20250404,185600,16866106400,8800,8800,8800,8800,0
20250404,185500,16866106400,8800,8800,8800,8800,0
20250404,185400,16866106400,8800,8800,8800,8800,0
20250404,185300,16866106400,8800,8800,8800,8800,0
20250404,185200,16866106400,8800,8800,8800,8800,0
20250404,185100,16866106400,8800,8800,8800,8800,0
20250404,185000,16866106400,8800,8800,8800,8800,0
20250404,184900,16866106400,8800,8800,8800,8800,0
20250404,184800,16866106400,8800,8800,8800,8800,0
20250404,184700,16866106400,8800,8800,8800,8800,0
20250404,184600,16866106400,8800,8800,8800,8800,0
20250404,184500,16866106400,8800,8800,8800,8800,0
20250404,184400,16866106400,8800,8800,8800,8800,0
20250404,184300,16866106400,8800,8800,8800,8800,0
20250404,184200,16866106400,8800,8800,8800,8800,14407
20250404,184100,16866106400,8800,8800,8800,8800,0
20250404,184000,16866106400,8800,8800,8800,8800,0
20250404,183900,16866106400,8800,8800,8800,8800,0
20250404,183800,16866106400,8800,8800,8800,8800,0
20250404,183700,16866106400,8800,8800,8800,8800,0
20250404,183600,16866106400,8800,8800,8800,8800,0
20250404,183500,16866106400,8800,8800,8800,8800,0
20250404,183400,16866106400,8800,8800,8800,8800,0
20250404,183300,16866106400,8800,8800,8800,8800,0
20250404,183200,16866106400,8800,8800,8800,8800,0
20250404,183100,16866106400,8800,8800,8800,8800,0
20250404,183000,16866106400,8800,8800,8800,8800,0
20250404,182900,16866106400,8800,8800,8800,8800,0
20250404,182800,16866106400,8800,8800,8800,8800,0
20250404,182700,16866106400,8800,8800,8800,8800,0
20250404,182600,16866106400,8800,8800,8800,8800,0
20250404,182500,16866106400,8800,8800,8800,8800,0
20250404,182400,16866106400,8800,8800,8800,8800,0
20250404,182300,16866106400,8800,8800,8800,8800,0
20250404,182200,16866106400,8800,8800,8800,8800,0
20250404,182100,16866106400,8800,8800,8800,8800,0
20250404,182000,16866106400,8800,8800,8800,8800,0
20250404,181900,16866106400,8800,8800,8800,8800,0
20250404,181800,16866106400,8800,8800,8800,8800,0
20250404,181700,16866106400,8800,8800,8800,8800,0
20250404,181600,16866106400,8800,8800,8800,8800,0
20250404,181500,16866106400,8800,8800,8800,8800,0
20250404,181400,16866106400,8800,8800,8800,8800,0
20250404,181300,16866106400,8800,8800,8800,8800,0
20250404,181200,16866106400,8800,8800,8800,8800,14407
20250404,181100,16866106400,8800,8800,8800,8800,0
20250404,181000,16866106400,8800,8800,8800,8800,0
20250404,180900,16866106400,8800,8800,8800,8800,0
20250404,180800,16866106400,8800,8800,8800,8800,0
20250404,180700,16866106400,8800,8800,8800,8800,0
20250404,180600,16866106400,8800,8800,8800,8800,0
20250404,180500,16866106400,8800,8800,8800,8800,0
20250404,180400,16866106400,8800,8800,8800,8800,0
20250404,180300,16866106400,8800,8800,8800,8800,0
20250404,180200,16866106400,8800,8800,8800,8800,0
20250404,180100,16866106400,8800,8800,8800,8800,0
20250404,180000,16866106400,8800,8800,8800,8800,0
20250404,175900,16866106400,8800,8800,8800,8800,0
20250404,175800,16866106400,8800,8800,8800,8800,0
20250404,175700,16866106400,8800,8800,8800,8800,0
20250404,175600,16866106400,8800,8800,8800,8800,0
20250404,175500,16866106400,8800,8800,8800,8800,0
20250404,175400,16866106400,8800,8800,8800,8800,0
20250404,175300,16866106400,8800,8800,8800,8800,0
20250404,175200,16866106400,8800,8800,8800,8800,0
20250404,175100,16866106400,8800,8800,8800,8800,0
20250404,175000,16866106400,8800,8800,8800,8800,0
20250404,174900,16866106400,8800,8800,8800,8800,0
20250404,174800,16866106400,8800,8800,8800,8800,0
20250404,174700,16866106400,8800,8800,8800,8800,0
20250404,174600,16866106400,8800,8800,8800,8800,0
20250404,174500,16866106400,8800,8800,8800,8800,0
20250404,174400,16866106400,8800,8800,8800,8800,0
20250404,174300,16866106400,8800,8800,8800,8800,0
20250404,174200,16866106400,8800,8800,8800,8800,14407
20250404,174100,16866106400,8800,8800,8800,8800,0
20250404,174000,16866106400,8800,8800,8800,8800,0
20250404,173900,16866106400,8800,8800,8800,8800,0
20250404,173800,16866106400,8800,8800,8800,8800,0
20250404,173700,16866106400,8800,8800,8800,8800,0
20250404,173600,16866106400,8800,8800,8800,8800,0
20250404,173500,16866106400,8800,8800,8800,8800,0
20250404,173400,16866106400,8800,8800,8800,8800,0
20250404,173300,16866106400,8800,8800,8800,8800,0
20250404,173200,16866106400,8800,8800,8800,8800,0
20250404,173100,16866106400,8800,8800,8800,8800,0
20250404,173000,16866106400,8800,8800,8800,8800,0
20250404,172900,16866106400,8800,8800,8800,8800,0
20250404,172800,16866106400,8800,8800,8800,8800,0
20250404,172700,16866106400,8800,8800,8800,8800,0
20250404,172600,16866106400,8800,8800,8800,8800,0
20250404,172500,16866106400,8800,8800,8800,8800,0
20250404,172400,16866106400,8800,8800,8800,8800,0
20250404,172300,16866106400,8800,8800,8800,8800,0
20250404,172200,16866106400,8800,8800,8800,8800,0
20250404,172100,16866106400,8800,8800,8800,8800,0
20250404,172000,16866106400,8800,8800,8800,8800,0
20250404,171900,16866106400,8800,8800,8800,8800,0
20250404,171800,16866106400,8800,8800,8800,8800,0
20250404,171700,16866106400,8800,8800,8800,8800,0
20250404,171600,16866106400,8800,8800,8800,8800,0
20250404,171500,16866106400,8800,8800,8800,8800,0
20250404,171400,16866106400,8800,8800,8800,8800,0
20250404,171300,16866106400,8800,8800,8800,8800,0
20250404,171200,16866106400,8800,8800,8800,8800,14407
20250404,171100,16866106400,8800,8800,8800,8800,0
20250404,171000,16866106400,8800,8800,8800,8800,0
20250404,170900,16866106400,8800,8800,8800,8800,0
20250404,170800,16866106400,8800,8800,8800,8800,0
20250404,170700,16866106400,8800,8800,8800,8800,0
20250404,170600,16866106400,8800,8800,8800,8800,0
20250404,170500,16866106400,8800,8800,8800,8800,0
20250404,170400,16866106400,8800,8800,8800,8800,0
20250404,170300,16866106400,8800,8800,8800,8800,0
20250404,170200,16866106400,8800,8800,8800,8800,0
20250404,170100,16866106400,8800,8800,8800,8800,0
20250404,170000,16866106400,8800,8800,8800,8800,0
20250404,165900,16866106400,8800,8800,8800,8800,0
20250404,165800,16866106400,8800,8800,8800,8800,0
20250404,165700,16866106400,8800,8800,8800,8800,0
20250404,165600,16866106400,8800,8800,8800,8800,0
20250404,165500,16866106400,8800,8800,8800,8800,0
20250404,165400,16866106400,8800,8800,8800,8800,0
20250404,165300,16866106400,8800,8800,8800,8800,0
20250404,165200,16866106400,8800,8800,8800,8800,0
20250404,165100,16866106400,8800,8800,8800,8800,0
20250404,165000,16866106400,8800,8800,8800,8800,0
20250404,164900,16866106400,8800,8800,8800,8800,0
20250404,164800,16866106400,8800,8800,8800,8800,0
20250404,164700,16866106400,8800,8800,8800,8800,0
20250404,164600,16866106400,8800,8800,8800,8800,0
20250404,164500,16866106400,8800,8800,8800,8800,0
20250404,164400,16866106400,8800,8800,8800,8800,0
20250404,164300,16866106400,8800,8800,8800,8800,0
20250404,164200,16866106400,8800,8800,8800,8800,14407
20250404,164100,16866106400,8800,8800,8800,8800,0
20250404,164000,16866106400,8800,8800,8800,8800,0
20250404,163900,16866106400,8800,8800,8800,8800,0
20250404,163800,16866106400,8800,8800,8800,8800,0
20250404,163700,16866106400,8800,8800,8800,8800,0
20250404,163600,16866106400,8800,8800,8800,8800,0
20250404,163500,16866106400,8800,8800,8800,8800,0
20250404,163400,16866106400,8800,8800,8800,8800,0
20250404,163300,16866106400,8800,8800,8800,8800,0
20250404,163200,16866106400,8800,8800,8800,8800,0
20250404,163100,16866106400,8800,8800,8800,8800,0
20250404,163000,16866106400,8800,8800,8800,8800,0
20250404,162900,16866106400,8800,8800,8800,8800,0
20250404,162800,16866106400,8800,8800,8800,8800,0
20250404,162700,16866106400,8800,8800,8800,8800,0
20250404,162600,16866106400,8800,8800,8800,8800,0
20250404,162500,16866106400,8800,8800,8800,8800,0
20250404,162400,16866106400,8800,8800,8800,8800,0
20250404,162300,16866106400,8800,8800,8800,8800,0
20250404,162200,16866106400,8800,8800,8800,8800,0
20250404,162100,16866106400,8800,8800,8800,8800,0
20250404,162000,16866106400,8800,8800,8800,8800,0
20250404,161900,16866106400,8800,8800,8800,8800,0
20250404,161800,16866106400,8800,8800,8800,8800,0
20250404,161700,16866106400,8800,8800,8800,8800,0
20250404,161600,16866106400,8800,8800,8800,8800,0
20250404,161500,16866106400,8800,8800,8800,8800,0
20250404,161400,16866106400,8800,8800,8800,8800,0
20250404,161300,16866106400,8800,8800,8800,8800,0
20250404,161200,16866106400,8800,8800,8800,8800,14407
20250404,161100,16866106400,8800,8800,8800,8800,0
20250404,161000,16866106400,8800,8800,8800,8800,0
20250404,160900,16866106400,8800,8800,8800,8800,0
20250404,160800,16866106400,8800,8800,8800,8800,0
20250404,160700,16866106400,8800,8800,8800,8800,0
20250404,160600,16866106400,8800,8800,8800,8800,0
20250404,160500,16866106400,8800,8800,8800,8800,0
20250404,160400,16866106400,8800,8800,8800,8800,0
20250404,160300,16866106400,8800,8800,8800,8800,0
20250404,160200,16866106400,8800,8800,8800,8800,0
20250404,160100,16866106400,8800,8800,8800,8800,0
20250404,160000,16866106400,8800,8800,8800,8800,0
20250404,155900,16866106400,8800,8800,8800,8800,0
20250404,155800,16866106400,8800,8800,8800,8800,0
20250404,155700,16866106400,8800,8800,8800,8800,0
20250404,155600,16866106400,8800,8800,8800,8800,0
20250404,155500,16866106400,8800,8800,8800,8800,0
20250404,155400,16866106400,8800,8800,8800,8800,0
20250404,155300,16866106400,8800,8800,8800,8800,0
20250404,155200,16866106400,8800,8800,8800,8800,0
20250404,155100,16866106400,8800,8800,8800,8800,0
20250404,155000,16866106400,8800,8800,8800,8800,0
20250404,154900,16866106400,8800,8800,8800,8800,0
20250404,154800,16866106400,8800,8800,8800,8800,0
20250404,154700,16866106400,8800,8800,8800,8800,0
20250404,154600,16866106400,8800,8800,8800,8800,0
20250404,154500,16866106400,8800,8800,8800,8800,0
20250404,154400,16866106400,8800,8800,8800,8800,0
20250404,154300,16866106400,8800,8800,8800,8800,0
20250404,154200,16866106400,8800,8800,8800,8800,14407
20250404,154100,16866106400,8800,8800,8800,8800,0
20250404,154000,16866106400,8800,8800,8800,8800,0
20250404,153900,16866106400,8800,8800,8800,8800,0
20250404,153800,16866106400,8800,8800,8800,8800,0
20250404,153700,16866106400,8800,8800,8800,8800,0
20250404,153600,16866106400,8800,8800,8800,8800,0
20250404,153500,16866106400,8800,8800,8800,8800,0
20250404,153400,16866106400,8800,8800,8800,8800,0
20250404,153300,16866106400,8800,8800,8800,8800,0
20250404,153200,16866106400,8800,8800,8800,8800,0
20250404,153100,16866106400,8800,8800,8800,8800,0
20250404,153000,16866106400,8800,8800,8800,8800,14407
20250404,152900,16739324800,8820,8820,8820,8820,0
20250404,152800,16739324800,8820,8820,8820,8820,0
20250404,152700,16739324800,8820,8820,8820,8820,0
20250404,152600,16739324800,8820,8820,8820,8820,0
20250404,152500,16739324800,8820,8820,8820,8820,0
20250404,152400,16739324800,8820,8820,8820,8820,0
20250404,152300,16739324800,8820,8820,8820,8820,0
20250404,152200,16739324800,8820,8820,8820,8820,0
20250404,152100,16739324800,8820,8820,8820,8820,0
20250404,152000,16739324800,8820,8820,8820,8820,0
20250404,151900,16739324800,8820,8820,8830,8800,2969
20250404,151800,16713120990,8820,8830,8830,8800,796
20250404,151700,16706097660,8830,8820,8830,8800,1107
20250404,151600,16696337730,8830,8830,8830,8810,295
20250404,151500,16693737480,8830,8830,8840,8820,1155
20250404,151400,16683547230,8840,8830,8840,8820,351
20250404,151300,16680446450,8830,8840,8840,8820,457
20250404,151200,16676411790,8840,8810,8850,8810,1728
20250404,151100,16661166320,8850,8840,8850,8820,1960
20250404,151000,16643847290,8840,8840,8840,8820,570
20250404,150900,16638812630,8840,8840,8840,8800,852
20250404,150800,16631298810,8840,8820,8840,8820,2056
20250404,150700,16613147660,8830,8830,8830,8820,494
20250404,150600,16608788530,8830,8820,8830,8770,1417
20250404,150500,16596323140,8780,8830,8830,8780,1035
20250404,150400,16587222870,8850,8840,8850,8790,1315
20250404,150300,16575604990,8830,8830,8850,8800,4944
20250404,150200,16532004390,8830,8840,8860,8810,1535
20250404,150100,16518453440,8870,8910,8910,8840,2238
20250404,150000,16498620990,8910,8950,8950,8870,4537
20250404,145900,16458231640,8940,8930,8950,8930,3395
20250404,145800,16427881920,8930,8940,8950,8930,459
20250404,145700,16423780450,8950,8950,8950,8940,43
20250404,145600,16423395650,8960,8970,8970,8920,1269
20250404,145500,16412053370,8980,8960,8980,8950,1234
20250404,145400,16400988890,8970,8960,8970,8950,2033
20250404,145300,16382768430,8960,8960,8970,8930,2865
20250404,145200,16357100890,8960,8950,8960,8940,1481
20250404,145100,16343844620,8950,8950,8960,8900,2661
20250404,145000,16320065360,8960,8940,8970,8940,1965
20250404,144900,16302471960,8950,8910,8950,8890,4080
20250404,144800,16266157320,8910,8920,8950,8910,1559
20250404,144700,16252256090,8950,8940,8970,8940,333
20250404,144600,16249274620,8980,8970,8990,8940,2114
20250404,144500,16230298490,8970,8910,8970,8910,2753
20250404,144400,16205680790,8910,8900,8910,8890,1216
20250404,144300,16194850860,8900,8900,8920,8890,762
20250404,144200,16188068120,8920,8930,8930,8890,2467
20250404,144100,16166108280,8910,8950,8960,8910,347
20250404,144000,16163005490,8950,8900,8950,8890,3415
20250404,143900,16132543660,8900,8950,8950,8900,2725
20250404,143800,16108245720,8950,8950,8950,8930,1810
20250404,143700,16092070290,8980,8990,9000,8940,887
20250404,143600,16084120460,9000,8960,9000,8930,1818
20250404,143500,16067816700,8910,8930,8970,8910,2742
20250404,143400,16043275880,8960,8875,8960,8875,5268
20250404,143300,15996344565,8875,8830,8875,8830,1089
20250404,143200,15986708005,8840,8820,8840,8810,1083
20250404,143100,15977156005,8820,8840,8840,8820,93
20250404,143000,15976334965,8840,8840,8850,8800,216
20250404,142900,15974430595,8840,8795,8840,8790,1409
20250404,142800,15961993785,8795,8800,8840,8790,693
20250404,142700,15955884745,8840,8820,8850,8800,1185
20250404,142600,15945451255,8850,8830,8850,8820,933
20250404,142500,15937207975,8830,8870,8870,8830,136
20250404,142400,15936002455,8870,8940,8970,8820,1622
20250404,142300,15921549245,8980,9000,9010,8950,554
20250404,142200,15916588465,9010,8940,9010,8870,5017
20250404,142100,15871557925,8940,8870,8950,8820,6166
20250404,142000,15816584335,8870,8830,8880,8800,1004
20250404,141900,15807714785,8880,8890,8890,8830,1054
20250404,141800,15798387745,8890,8850,8890,8820,6016
20250404,141700,15745002565,8850,8840,8850,8815,1825
20250404,141600,15728888095,8840,8800,8845,8800,1313
20250404,141500,15717327585,8800,8770,8800,8770,1108
20250404,141400,15707595315,8780,8780,8780,8740,479
20250404,141300,15703392605,8730,8750,8750,8730,4768
20250404,141200,15661675845,8750,8720,8780,8710,1078
20250404,141100,15652244775,8780,8740,8780,8700,1125
20250404,141000,15642415815,8700,8800,8800,8700,3712
20250404,140900,15610042145,8800,8750,8800,8750,3103
20250404,140800,15582793495,8780,8780,8780,8730,588
20250404,140700,15577643535,8790,8750,8790,8730,1101
20250404,140600,15568016565,8750,8820,8840,8650,5953
20250404,140500,15515967725,8840,8800,8840,8800,270
20250404,140400,15513590515,8800,8880,8880,8800,4224
20250404,140300,15476339945,8860,8850,8890,8820,2300
20250404,140200,15455943115,8830,8805,8850,8805,2478
20250404,140100,15434086930,8810,8790,8810,8760,1463
20250404,140000,15421239210,8790,8830,8830,8760,2980
20250404,135900,15395029060,8830,8830,8860,8820,3850
20250404,135800,15360998490,8830,8930,8960,8830,5222
20250404,135700,15314669390,8960,8930,8990,8880,2174
20250404,135600,15295261190,8890,8950,9010,8880,3345
20250404,135500,15265411270,8960,9030,9030,8950,1589
20250404,135400,15251120930,9030,9010,9060,8990,3672
20250404,135300,15218025800,9080,9070,9090,8920,9110
20250404,135200,15135887110,9080,9040,9100,9010,4093
20250404,135100,15098817880,9040,9120,9130,9020,7310
20250404,135000,15032370880,9070,9140,9180,9010,5810
20250404,134900,14979525860,9160,9140,9240,9100,18254
20250404,134800,14811929140,9170,9020,9180,9020,17785
20250404,134700,14649544520,9050,8880,9180,8880,27702
20250404,134600,14399226440,8890,8940,8940,8850,3526
20250404,134500,14367878690,8940,8730,8940,8730,20084
20250404,134400,14189974020,8730,8710,8750,8700,2197
20250404,134300,14170789570,8730,8770,8820,8640,9667
20250404,134200,14086609520,8840,8800,8840,8760,9331
20250404,134100,14004504940,8800,8840,8840,8760,9221
20250404,134000,13923454690,8850,8810,8850,8780,6491
20250404,133900,13866168500,8810,8890,8900,8780,5854
20250404,133800,13814426820,8890,8860,8920,8750,9780
20250404,133700,13728192260,8860,8740,8860,8720,15553
20250404,133600,13591142620,8740,8690,8800,8670,25956
20250404,133500,13363880130,8690,8540,8690,8480,10623
20250404,133400,13272491240,8470,8440,8570,8440,3835
20250404,133300,13239936560,8430,8410,8430,8390,2943
20250404,133200,13215195240,8410,8390,8420,8390,2216
20250404,133100,13196564320,8390,8330,8390,8330,3647
20250404,133000,13166058960,8330,8280,8330,8280,1546
20250404,132900,13153210460,8280,8210,8280,8210,862
20250404,132800,13146100540,8210,8170,8210,8160,535
20250404,132700,13141717680,8210,8210,8210,8210,120
20250404,132600,13140732480,8210,8230,8230,8160,825
20250404,132500,13133973800,8230,8250,8250,8170,244
20250404,132400,13131967430,8250,8250,8250,8150,281
20250404,132300,13129655180,8280,8210,8280,8210,576
20250404,132200,13124917990,8210,8200,8220,8130,493
20250404,132100,13120876930,8200,8190,8200,8190,139
20250404,132000,13119738480,8190,8180,8190,8060,3106
20250404,131900,13094521790,8180,8110,8180,8060,6188
20250404,131800,13044434910,8110,8120,8120,8100,883
20250404,131700,13037276800,8100,8130,8130,8100,1610
20250404,131600,13024222015,8100,8100,8160,8100,2803
20250404,131500,13001429450,8160,8150,8180,8100,1357
20250404,131400,12990377840,8150,8150,8200,8100,2723
20250404,131300,12968260700,8220,8210,8220,8130,1725
20250404,131200,12954192700,8220,8180,8230,8160,1304
20250404,131100,12943543180,8230,8240,8240,8180,1830
20250404,131000,12928542630,8240,8270,8290,8240,482
20250404,130900,12924560560,8300,8280,8310,8220,3915
20250404,130800,12892262760,8330,8320,8330,8280,480
20250404,130700,12888276430,8340,8330,8340,8320,715
20250404,130600,12882321220,8330,8330,8350,8320,468
20250404,130500,12878419440,8350,8350,8350,8340,235
20250404,130400,12876459320,8340,8350,8350,8320,290
20250404,130300,12874042470,8350,8310,8350,8310,532
20250404,130200,12869608630,8310,8300,8310,8290,1142
20250404,130100,12860129790,8300,8300,8310,8260,1850
20250404,130000,12844784260,8320,8320,8320,8300,193
20250404,125900,12843182160,8250,8320,8340,8240,1996
20250404,125800,12826625330,8330,8320,8330,8280,347
20250404,125700,12823743150,8340,8350,8350,8270,342
20250404,125600,12820896930,8360,8320,8370,8320,2195
20250404,125500,12802574760,8320,8270,8340,8220,3321
20250404,125400,12775101050,8270,8260,8280,8230,1960
20250404,125300,12758924730,8330,8330,8350,8250,1961
20250404,125200,12742679540,8350,8300,8370,8280,1473
20250404,125100,12730416800,8310,8310,8310,8250,341
20250404,125000,12727593760,8250,8290,8370,8250,532
20250404,124900,12723159420,8380,8290,8380,8210,9047
20250404,124800,12648589270,8290,8240,8310,8240,1846
20250404,124700,12633350610,8240,8180,8240,8180,2851
20250404,124600,12609976540,8190,8270,8270,8190,1597
20250404,124500,12596873530,8230,8340,8340,8220,4959
20250404,124400,12555920390,8340,8320,8410,8280,1909
20250404,124300,12540032460,8280,8350,8400,8270,12915
20250404,124200,12432521210,8410,8410,8410,8350,493
20250404,124100,12428392970,8410,8410,8410,8410,280
20250404,124000,12426038170,8410,8330,8410,8320,1326
20250404,123900,12414929540,8320,8320,8430,8320,1623
20250404,123800,12401354580,8320,8260,8340,8240,2185
20250404,123700,12383261210,8240,8230,8240,8230,5629
20250404,123600,12336895110,8230,8200,8240,8180,412
20250404,123500,12333515360,8185,8220,8220,8170,436
20250404,123400,12329948710,8180,8260,8260,8180,5572
20250404,123300,12284134730,8260,8260,8260,8210,576
20250404,123200,12279386070,8260,8180,8260,8180,1608
20250404,123100,12266144560,8210,8210,8240,8200,1977
20250404,123000,12249906120,8210,8150,8240,8140,7642
20250404,122900,12187446710,8220,8120,8220,8110,8663
20250404,122800,12116724080,8170,8130,8180,8100,9365
20250404,122700,12040534570,8150,8200,8200,8100,3279
20250404,122600,12013822300,8220,8250,8270,8190,6392
20250404,122500,11961224460,8270,8300,8300,8250,2119
20250404,122400,11943668105,8320,8330,8330,8290,2026
20250404,122300,11926841485,8320,8350,8360,8320,1371
20250404,122200,11915404585,8350,8400,8430,8340,2598
20250404,122100,11893617765,8430,8440,8440,8400,1202
20250404,122000,11883485285,8440,8390,8440,8380,958
20250404,121900,11875427495,8450,8450,8460,8390,624
20250404,121800,11870158395,8450,8470,8470,8400,3678
20250404,121700,11839226415,8460,8400,8470,8400,996
20250404,121600,11830812985,8430,8470,8510,8400,2884
20250404,121500,11806484495,8520,8550,8560,8500,1981
20250404,121400,11789615695,8550,8550,8560,8510,2198
20250404,121300,11770840995,8550,8580,8580,8520,185
20250404,121200,11769260915,8500,8450,8590,8350,8147
20250404,121100,11700262945,8440,8430,8440,8300,4699
20250404,121000,11660883505,8430,8340,8470,8310,3167
20250404,120900,11634390775,8440,8580,8610,8320,4821
20250404,120800,11593472385,8610,8640,8680,8590,2387
20250404,120700,11572864775,8640,8680,8690,8640,1657
20250404,120600,11558482345,8680,8600,8680,8600,2433
20250404,120500,11537524285,8600,8560,8600,8520,1418
20250404,120400,11525392585,8520,8570,8600,8510,1743
20250404,120300,11510503555,8560,8640,8640,8510,4269
20250404,120200,11473775150,8630,8710,8710,8630,7107
20250404,120100,11412234510,8720,8740,8760,8660,641
20250404,120000,11406649730,8720,8690,8760,8640,11851
20250404,115900,11303543650,8720,8690,8720,8680,2470
20250404,115800,11282050210,8690,8700,8740,8690,2414
20250404,115700,11261045860,8740,8760,8810,8710,12764
20250404,115600,11149057880,8720,8760,8770,8720,2538
20250404,115500,11126819430,8770,8730,8770,8630,7213
20250404,115400,11063890080,8730,8730,8730,8680,1772
20250404,115300,11048428160,8730,8660,8730,8660,925
20250404,115200,11040381700,8660,8680,8720,8660,4317
20250404,115100,11002944820,8670,8740,8740,8670,3644
20250404,115000,10971276260,8720,8680,8740,8680,1312
20250404,114900,10959839210,8680,8720,8780,8630,7648
20250404,114800,10893179220,8800,8610,8800,8510,12680
20250404,114700,10783428300,8590,8660,8700,8590,8540
20250404,114600,10709776300,8700,8610,8700,8600,9337
20250404,114500,10629159340,8600,8330,8680,8330,6483
20250404,114400,10574269430,8410,8420,8460,8260,9807
20250404,114300,10492230270,8450,8620,8620,8410,7844
20250404,114200,10425176110,8650,8630,8650,8580,2513
20250404,114100,10403497125,8640,8680,8680,8545,9729
20250404,114000,10319765045,8660,8660,8730,8630,7156
20250404,113900,10257622445,8630,8730,8800,8630,9450
20250404,113800,10175185935,8780,8720,8840,8670,29277
20250404,113700,9918189715,8680,8600,8720,8570,5922
20250404,113600,9866992595,8620,8500,8700,8480,9351
20250404,113500,9786836675,8560,8610,8740,8410,7480
20250404,113400,9722484835,8560,8850,8850,8500,30007
20250404,113300,9459825985,9040,9040,9040,9040,0
20250404,113200,9459825985,9040,9040,9040,9040,0
20250404,113100,9459825985,9040,8370,9040,8370,24230
20250404,113000,9251208365,8220,8220,8220,8220,0
20250404,112900,9251208365,8220,8000,8220,7880,5000
20250404,112800,9210870665,7870,7510,7880,7510,13678
20250404,112700,9107508215,7760,7760,7760,7760,0
20250404,112600,9107508215,7760,8620,8670,7760,40505
20250404,112500,8766454055,8670,8670,8670,8670,0
20250404,112400,8766454055,8670,8670,8670,8670,0
20250404,112300,8766454055,8670,9660,9680,8300,53373
20250404,112200,8277535045,9610,9185,9670,9170,49253
20250404,112100,7811726940,9180,9190,9230,9100,9579
20250404,112000,7723759580,9180,9120,9180,9040,10945
20250404,111900,7623980470,9130,9010,9290,8860,14362
20250404,111800,7493227530,9010,8760,9190,8400,22286
20250404,111700,7295465730,8670,9550,9590,8540,60664
20250404,111600,6735140260,9540,9540,9600,9490,30003
20250404,111500,6448879090,9540,9380,9540,9380,30778
20250404,111400,6157571275,9410,9150,9450,9150,21180
20250404,111300,5960290045,9190,9130,9450,9000,55616
20250404,111200,5445917105,9130,9140,9180,9000,19962
20250404,111100,5264585345,9120,8950,9180,8950,16731
20250404,111000,5113269575,8950,8950,8950,8950,0
20250404,110900,5113269575,8950,8810,8950,8730,5757
20250404,110800,5062257835,8850,8690,8850,8450,5928
20250404,110700,5010681575,8670,8360,8820,8270,12294
20250404,110600,4905696105,8350,8140,8410,8070,18422
20250404,110500,4755334005,8150,8150,8150,8150,0
20250404,110400,4755334005,8150,8150,8150,8150,0
20250404,110300,4755334005,8150,8760,8870,7610,31446
20250404,110200,4497762855,8790,8980,9060,8760,14643
20250404,110100,4367069185,9000,8830,9050,8820,10673
20250404,110000,4271371955,8820,8770,8820,8770,2483
20250404,105900,4249513455,8760,8790,8790,8700,2907
20250404,105800,4224097745,8790,8800,8810,8790,3596
20250404,105700,4192455185,8800,8710,8800,8710,4254
20250404,105600,4155173515,8700,8710,8750,8700,1813
20250404,105500,4139379665,8730,8750,8750,8660,3982
20250404,105400,4104661385,8750,8740,8760,8740,2013
20250404,105300,4087044375,8740,8750,8750,8710,2471
20250404,105200,4065453795,8720,8680,8750,8660,3762
20250404,105100,4032781205,8680,8530,8680,8520,4019
20250404,105000,3998243725,8590,8700,8700,8530,8078
20250404,104900,3928844665,8710,8730,8730,8710,619
20250404,104800,3923447255,8730,8760,8760,8730,1109
20250404,104700,3913765205,8750,8730,8760,8730,1730
20250404,104600,3898632065,8770,8770,8770,8730,1256
20250404,104500,3887638705,8770,8790,8810,8770,2760
20250404,104400,3863387565,8790,8710,8790,8700,2167
20250404,104300,3844436225,8680,8660,8700,8640,3811
20250404,104200,3811410435,8660,8720,8720,8650,3475
20250404,104100,3781226415,8720,8750,8770,8720,3938
20250404,104000,3746822305,8750,8760,8790,8750,2631
20250404,103900,3723772685,8770,8790,8795,8770,1135
20250404,103800,3713801740,8800,8760,8800,8760,474
20250404,103700,3709644950,8760,8810,8850,8760,3641
20250404,103600,3677631350,8850,8835,8850,8830,698
20250404,103500,3671463480,8835,8830,8835,8810,199
20250404,103400,3669706670,8820,8830,8880,8820,2750
20250404,103300,3645403630,8830,8800,8870,8800,3955
20250404,103200,3610502030,8820,8820,8820,8800,1386
20250404,103100,3598296790,8820,8800,8830,8800,1905
20250404,103000,3581495010,8820,8810,8820,8790,1216
20250404,102900,3570776560,8810,8810,8810,8780,473
20250404,102800,3566609570,8800,8790,8810,8760,633
20250404,102700,3561040390,8760,8750,8810,8730,302
20250404,102600,3558387040,8760,8790,8820,8730,3030
20250404,102500,3531834330,8790,8790,8830,8750,5146
20250404,102400,3486592490,8760,8800,8890,8750,4060
20250404,102300,3450895300,8790,8720,8800,8700,3204
20250404,102200,3422888570,8720,8690,8720,8670,3889
20250404,102100,3389059040,8670,8640,8770,8600,7906
20250404,102000,3320530020,8640,8820,8850,8610,14407
20250404,101900,3194260370,8850,8950,8950,8820,4053
20250404,101800,3158233410,8960,9000,9000,8940,4961
20250404,101700,3113706250,9010,9050,9060,9010,4116
20250404,101600,3076532050,9060,9090,9090,9030,2245
20250404,101500,3056191170,9100,9050,9100,9030,3263
20250404,101400,3026527625,9080,9030,9080,9030,1795
20250404,101300,3010239405,9060,9020,9060,9010,5464
20250404,101200,2960889345,9020,9040,9040,9010,2309
20250404,101100,2940055085,9020,9030,9040,9020,2414
20250404,101000,2918258655,9040,9010,9050,9010,1067
20250404,100900,2908623295,9010,9010,9010,9010,159
20250404,100800,2907190705,9010,9000,9030,9000,543
20250404,100700,2902297145,8980,9000,9010,8980,8393
20250404,100600,2826860815,8980,8970,9000,8970,717
20250404,100500,2820426655,8970,9010,9010,8970,1508
20250404,100400,2806861085,9010,9080,9080,9010,417
20250404,100300,2803087905,9080,9060,9090,9020,6414
20250404,100200,2744869395,9060,8980,9060,8950,5949
20250404,100100,2691293435,8980,8950,8980,8930,1597
20250404,100000,2676988685,8950,8980,8980,8930,1085
20250404,095900,2667276700,8980,8980,8990,8950,3671
20250404,095800,2634312235,8980,8980,9000,8980,1152
20250404,095700,2623959555,8980,9010,9010,8980,1554
20250404,095600,2610003515,9000,9040,9040,8990,5895
20250404,095500,2556926225,9060,9050,9100,9040,778
20250404,095400,2549866765,9050,9100,9140,9000,11205
20250404,095300,2447965395,9120,9030,9120,9030,14029
20250404,095200,2320427625,9060,9060,9070,9030,2345
20250404,095100,2299185345,9060,8990,9060,8990,6605
20250404,095000,2239612565,8980,8970,9000,8930,2417
20250404,094900,2217947625,8970,8950,8970,8930,1597
20250404,094800,2203641725,8960,8990,9000,8960,2524
20250404,094700,2180952015,8990,8970,8990,8970,1601
20250404,094600,2166566245,8990,8900,8990,8900,2542
20250404,094500,2143837735,8900,8860,8900,8830,2250
20250404,094400,2123892215,8880,8870,8880,8800,1965
20250404,094300,2106527895,8860,8830,8875,8800,3837
20250404,094200,2072636190,8830,8850,8860,8830,1967
20250404,094100,2055245390,8840,8840,8860,8800,3720
20250404,094000,2022385020,8840,8950,8950,8840,5908
20250404,093900,1969863700,8950,9010,9020,8950,4273
20250404,093800,1931486850,9010,9080,9090,9010,7415
20250404,093700,1864470450,9070,9030,9090,9020,6002
20250404,093600,1810073740,9030,9070,9090,9020,6651
20250404,093500,1749805410,9050,9010,9080,8910,12378
20250404,093400,1638218300,9040,9000,9050,8980,8864
20250404,093300,1558181620,9000,8880,9050,8870,13467
20250404,093200,1437692530,8880,8870,8880,8840,1698
20250404,093100,1422641400,8870,8860,8880,8830,6400
20250404,093000,1366057700,8830,8860,8880,8810,7767
20250404,092900,1297336960,8860,8810,8880,8800,6358
20250404,092800,1241148860,8820,8750,8830,8750,3862
20250404,092700,1207227370,8730,8700,8740,8690,5306
20250404,092600,1160946650,8700,8690,8710,8680,4819
20250404,092500,1119011800,8710,8620,8710,8610,8582
20250404,092400,1044662510,8610,8640,8640,8610,1826
20250404,092300,1028907030,8640,8610,8650,8610,1964
20250404,092200,1011954380,8630,8610,8650,8580,3803
20250404,092100,979269760,8630,8650,8660,8630,2233
20250404,092000,959983490,8650,8610,8650,8600,2568
20250404,091900,937827315,8610,8660,8680,8580,4556
20250404,091800,898449645,8670,8550,8670,8540,8341
20250404,091700,826562945,8560,8480,8580,8480,5898
20250404,091600,776127485,8500,8520,8520,8450,4751
20250404,091500,735759465,8500,8420,8510,8420,7430
20250404,091400,672715715,8400,8450,8470,8400,3758
20250404,091300,640999665,8450,8400,8460,8320,3368
20250404,091200,612657525,8400,8310,8400,8310,2171
20250404,091100,594514165,8340,8230,8340,8230,6151
20250404,091000,543562115,8200,8250,8250,8200,3830
20250404,090900,512104555,8270,8310,8320,8260,10240
20250404,090800,427157095,8320,8320,8340,8310,1563
20250404,090700,414153035,8310,8340,8360,8310,1695
20250404,090600,400032255,8350,8330,8350,8320,1105
20250404,090500,390828965,8340,8360,8370,8320,2139
20250404,090400,373016260,8370,8370,8370,8320,4276
20250404,090300,337324070,8340,8350,8470,8340,12229
20250404,090200,235016570,8310,8390,8520,8310,14006
20250404,090100,116992580,8350,8360,8360,8280,6953
20250404,090000,59108070,8410,8400,8470,8350,7039