KissMeData/300080/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,204100,377887805,18390,18390,18390,18390,729
20250403,204000,377887805,18390,18390,18390,18390,0
20250403,203900,377887805,18390,18390,18390,18390,0
20250403,203800,377887805,18390,18390,18390,18390,0
20250403,203700,377887805,18390,18390,18390,18390,0
20250403,203600,377887805,18390,18390,18390,18390,0
20250403,203500,377887805,18390,18390,18390,18390,0
20250403,203400,377887805,18390,18390,18390,18390,0
20250403,203300,377887805,18390,18390,18390,18390,0
20250403,203200,377887805,18390,18390,18390,18390,0
20250403,203100,377887805,18390,18390,18390,18390,0
20250403,203000,377887805,18390,18390,18390,18390,0
20250403,202900,377887805,18390,18390,18390,18390,0
20250403,202800,377887805,18390,18390,18390,18390,0
20250403,202700,377887805,18390,18390,18390,18390,0
20250403,202600,377887805,18390,18390,18390,18390,0
20250403,202500,377887805,18390,18390,18390,18390,0
20250403,202400,377887805,18390,18390,18390,18390,0
20250403,202300,377887805,18390,18390,18390,18390,0
20250403,202200,377887805,18390,18390,18390,18390,0
20250403,202100,377887805,18390,18390,18390,18390,0
20250403,202000,377887805,18390,18390,18390,18390,0
20250403,201900,377887805,18390,18390,18390,18390,0
20250403,201800,377887805,18390,18390,18390,18390,0
20250403,201700,377887805,18390,18390,18390,18390,0
20250403,201600,377887805,18390,18390,18390,18390,0
20250403,201500,377887805,18390,18390,18390,18390,0
20250403,201400,377887805,18390,18390,18390,18390,0
20250403,201300,377887805,18390,18390,18390,18390,0
20250403,201200,377887805,18390,18390,18390,18390,0
20250403,201100,377887805,18390,18390,18390,18390,729
20250403,201000,377887805,18390,18390,18390,18390,0
20250403,200900,377887805,18390,18390,18390,18390,0
20250403,200800,377887805,18390,18390,18390,18390,0
20250403,200700,377887805,18390,18390,18390,18390,0
20250403,200600,377887805,18390,18390,18390,18390,0
20250403,200500,377887805,18390,18390,18390,18390,0
20250403,200400,377887805,18390,18390,18390,18390,0
20250403,200300,377887805,18390,18390,18390,18390,0
20250403,200200,377887805,18390,18390,18390,18390,0
20250403,200100,377887805,18390,18390,18390,18390,0
20250403,200000,377887805,18390,18390,18390,18390,0
20250403,195900,377887805,18390,18390,18390,18390,0
20250403,195800,377887805,18390,18390,18390,18390,0
20250403,195700,377887805,18390,18390,18390,18390,0
20250403,195600,377887805,18390,18390,18390,18390,0
20250403,195500,377887805,18390,18390,18390,18390,0
20250403,195400,377887805,18390,18390,18390,18390,0
20250403,195300,377887805,18390,18390,18390,18390,0
20250403,195200,377887805,18390,18390,18390,18390,0
20250403,195100,377887805,18390,18390,18390,18390,0
20250403,195000,377887805,18390,18390,18390,18390,0
20250403,194900,377887805,18390,18390,18390,18390,0
20250403,194800,377887805,18390,18390,18390,18390,0
20250403,194700,377887805,18390,18390,18390,18390,0
20250403,194600,377887805,18390,18390,18390,18390,0
20250403,194500,377887805,18390,18390,18390,18390,0
20250403,194400,377887805,18390,18390,18390,18390,0
20250403,194300,377887805,18390,18390,18390,18390,0
20250403,194200,377887805,18390,18390,18390,18390,0
20250403,194100,377887805,18390,18390,18390,18390,729
20250403,194000,377887805,18390,18390,18390,18390,0
20250403,193900,377887805,18390,18390,18390,18390,0
20250403,193800,377887805,18390,18390,18390,18390,0
20250403,193700,377887805,18390,18390,18390,18390,0
20250403,193600,377887805,18390,18390,18390,18390,0
20250403,193500,377887805,18390,18390,18390,18390,0
20250403,193400,377887805,18390,18390,18390,18390,0
20250403,193300,377887805,18390,18390,18390,18390,0
20250403,193200,377887805,18390,18390,18390,18390,0
20250403,193100,377887805,18390,18390,18390,18390,0
20250403,193000,377887805,18390,18390,18390,18390,0
20250403,192900,377887805,18390,18390,18390,18390,0
20250403,192800,377887805,18390,18390,18390,18390,0
20250403,192700,377887805,18390,18390,18390,18390,0
20250403,192600,377887805,18390,18390,18390,18390,0
20250403,192500,377887805,18390,18390,18390,18390,0
20250403,192400,377887805,18390,18390,18390,18390,0
20250403,192300,377887805,18390,18390,18390,18390,0
20250403,192200,377887805,18390,18390,18390,18390,0
20250403,192100,377887805,18390,18390,18390,18390,0
20250403,192000,377887805,18390,18390,18390,18390,0
20250403,191900,377887805,18390,18390,18390,18390,0
20250403,191800,377887805,18390,18390,18390,18390,0
20250403,191700,377887805,18390,18390,18390,18390,0
20250403,191600,377887805,18390,18390,18390,18390,0
20250403,191500,377887805,18390,18390,18390,18390,0
20250403,191400,377887805,18390,18390,18390,18390,0
20250403,191300,377887805,18390,18390,18390,18390,0
20250403,191200,377887805,18390,18390,18390,18390,0
20250403,191100,377887805,18390,18390,18390,18390,729
20250403,191000,377887805,18390,18390,18390,18390,0
20250403,190900,377887805,18390,18390,18390,18390,0
20250403,190800,377887805,18390,18390,18390,18390,0
20250403,190700,377887805,18390,18390,18390,18390,0
20250403,190600,377887805,18390,18390,18390,18390,0
20250403,190500,377887805,18390,18390,18390,18390,0
20250403,190400,377887805,18390,18390,18390,18390,0
20250403,190300,377887805,18390,18390,18390,18390,0
20250403,190200,377887805,18390,18390,18390,18390,0
20250403,190100,377887805,18390,18390,18390,18390,0
20250403,190000,377887805,18390,18390,18390,18390,0
20250403,185900,377887805,18390,18390,18390,18390,0
20250403,185800,377887805,18390,18390,18390,18390,0
20250403,185700,377887805,18390,18390,18390,18390,0
20250403,185600,377887805,18390,18390,18390,18390,0
20250403,185500,377887805,18390,18390,18390,18390,0
20250403,185400,377887805,18390,18390,18390,18390,0
20250403,185300,377887805,18390,18390,18390,18390,0
20250403,185200,377887805,18390,18390,18390,18390,0
20250403,185100,377887805,18390,18390,18390,18390,0
20250403,185000,377887805,18390,18390,18390,18390,0
20250403,184900,377887805,18390,18390,18390,18390,0
20250403,184800,377887805,18390,18390,18390,18390,0
20250403,184700,377887805,18390,18390,18390,18390,0
20250403,184600,377887805,18390,18390,18390,18390,0
20250403,184500,377887805,18390,18390,18390,18390,0
20250403,184400,377887805,18390,18390,18390,18390,0
20250403,184300,377887805,18390,18390,18390,18390,0
20250403,184200,377887805,18390,18390,18390,18390,0
20250403,184100,377887805,18390,18390,18390,18390,729
20250403,184000,377887805,18390,18390,18390,18390,0
20250403,183900,377887805,18390,18390,18390,18390,0
20250403,183800,377887805,18390,18390,18390,18390,0
20250403,183700,377887805,18390,18390,18390,18390,0
20250403,183600,377887805,18390,18390,18390,18390,0
20250403,183500,377887805,18390,18390,18390,18390,0
20250403,183400,377887805,18390,18390,18390,18390,0
20250403,183300,377887805,18390,18390,18390,18390,0
20250403,183200,377887805,18390,18390,18390,18390,0
20250403,183100,377887805,18390,18390,18390,18390,0
20250403,183000,377887805,18390,18390,18390,18390,0
20250403,182900,377887805,18390,18390,18390,18390,0
20250403,182800,377887805,18390,18390,18390,18390,0
20250403,182700,377887805,18390,18390,18390,18390,0
20250403,182600,377887805,18390,18390,18390,18390,0
20250403,182500,377887805,18390,18390,18390,18390,0
20250403,182400,377887805,18390,18390,18390,18390,0
20250403,182300,377887805,18390,18390,18390,18390,0
20250403,182200,377887805,18390,18390,18390,18390,0
20250403,182100,377887805,18390,18390,18390,18390,0
20250403,182000,377887805,18390,18390,18390,18390,0
20250403,181900,377887805,18390,18390,18390,18390,0
20250403,181800,377887805,18390,18390,18390,18390,0
20250403,181700,377887805,18390,18390,18390,18390,0
20250403,181600,377887805,18390,18390,18390,18390,0
20250403,181500,377887805,18390,18390,18390,18390,0
20250403,181400,377887805,18390,18390,18390,18390,0
20250403,181300,377887805,18390,18390,18390,18390,0
20250403,181200,377887805,18390,18390,18390,18390,0
20250403,181100,377887805,18390,18390,18390,18390,729
20250403,181000,377887805,18390,18390,18390,18390,0
20250403,180900,377887805,18390,18390,18390,18390,0
20250403,180800,377887805,18390,18390,18390,18390,0
20250403,180700,377887805,18390,18390,18390,18390,0
20250403,180600,377887805,18390,18390,18390,18390,0
20250403,180500,377887805,18390,18390,18390,18390,0
20250403,180400,377887805,18390,18390,18390,18390,0
20250403,180300,377887805,18390,18390,18390,18390,0
20250403,180200,377887805,18390,18390,18390,18390,0
20250403,180100,377887805,18390,18390,18390,18390,0
20250403,180000,377887805,18390,18390,18390,18390,0
20250403,175900,377887805,18390,18390,18390,18390,0
20250403,175800,377887805,18390,18390,18390,18390,0
20250403,175700,377887805,18390,18390,18390,18390,0
20250403,175600,377887805,18390,18390,18390,18390,0
20250403,175500,377887805,18390,18390,18390,18390,0
20250403,175400,377887805,18390,18390,18390,18390,0
20250403,175300,377887805,18390,18390,18390,18390,0
20250403,175200,377887805,18390,18390,18390,18390,0
20250403,175100,377887805,18390,18390,18390,18390,0
20250403,175000,377887805,18390,18390,18390,18390,0
20250403,174900,377887805,18390,18390,18390,18390,0
20250403,174800,377887805,18390,18390,18390,18390,0
20250403,174700,377887805,18390,18390,18390,18390,0
20250403,174600,377887805,18390,18390,18390,18390,0
20250403,174500,377887805,18390,18390,18390,18390,0
20250403,174400,377887805,18390,18390,18390,18390,0
20250403,174300,377887805,18390,18390,18390,18390,0
20250403,174200,377887805,18390,18390,18390,18390,0
20250403,174100,377887805,18390,18390,18390,18390,729
20250403,174000,377887805,18390,18390,18390,18390,0
20250403,173900,377887805,18390,18390,18390,18390,0
20250403,173800,377887805,18390,18390,18390,18390,0
20250403,173700,377887805,18390,18390,18390,18390,0
20250403,173600,377887805,18390,18390,18390,18390,0
20250403,173500,377887805,18390,18390,18390,18390,0
20250403,173400,377887805,18390,18390,18390,18390,0
20250403,173300,377887805,18390,18390,18390,18390,0
20250403,173200,377887805,18390,18390,18390,18390,0
20250403,173100,377887805,18390,18390,18390,18390,0
20250403,173000,377887805,18390,18390,18390,18390,0
20250403,172900,377887805,18390,18390,18390,18390,0
20250403,172800,377887805,18390,18390,18390,18390,0
20250403,172700,377887805,18390,18390,18390,18390,0
20250403,172600,377887805,18390,18390,18390,18390,0
20250403,172500,377887805,18390,18390,18390,18390,0
20250403,172400,377887805,18390,18390,18390,18390,0
20250403,172300,377887805,18390,18390,18390,18390,0
20250403,172200,377887805,18390,18390,18390,18390,0
20250403,172100,377887805,18390,18390,18390,18390,0
20250403,172000,377887805,18390,18390,18390,18390,0
20250403,171900,377887805,18390,18390,18390,18390,0
20250403,171800,377887805,18390,18390,18390,18390,0
20250403,171700,377887805,18390,18390,18390,18390,0
20250403,171600,377887805,18390,18390,18390,18390,0
20250403,171500,377887805,18390,18390,18390,18390,0
20250403,171400,377887805,18390,18390,18390,18390,0
20250403,171300,377887805,18390,18390,18390,18390,0
20250403,171200,377887805,18390,18390,18390,18390,0
20250403,171100,377887805,18390,18390,18390,18390,729
20250403,171000,377887805,18390,18390,18390,18390,0
20250403,170900,377887805,18390,18390,18390,18390,0
20250403,170800,377887805,18390,18390,18390,18390,0
20250403,170700,377887805,18390,18390,18390,18390,0
20250403,170600,377887805,18390,18390,18390,18390,0
20250403,170500,377887805,18390,18390,18390,18390,0
20250403,170400,377887805,18390,18390,18390,18390,0
20250403,170300,377887805,18390,18390,18390,18390,0
20250403,170200,377887805,18390,18390,18390,18390,0
20250403,170100,377887805,18390,18390,18390,18390,0
20250403,170000,377887805,18390,18390,18390,18390,0
20250403,165900,377887805,18390,18390,18390,18390,0
20250403,165800,377887805,18390,18390,18390,18390,0
20250403,165700,377887805,18390,18390,18390,18390,0
20250403,165600,377887805,18390,18390,18390,18390,0
20250403,165500,377887805,18390,18390,18390,18390,0
20250403,165400,377887805,18390,18390,18390,18390,0
20250403,165300,377887805,18390,18390,18390,18390,0
20250403,165200,377887805,18390,18390,18390,18390,0
20250403,165100,377887805,18390,18390,18390,18390,0
20250403,165000,377887805,18390,18390,18390,18390,0
20250403,164900,377887805,18390,18390,18390,18390,0
20250403,164800,377887805,18390,18390,18390,18390,0
20250403,164700,377887805,18390,18390,18390,18390,0
20250403,164600,377887805,18390,18390,18390,18390,0
20250403,164500,377887805,18390,18390,18390,18390,0
20250403,164400,377887805,18390,18390,18390,18390,0
20250403,164300,377887805,18390,18390,18390,18390,0
20250403,164200,377887805,18390,18390,18390,18390,0
20250403,164100,377887805,18390,18390,18390,18390,729
20250403,164000,377887805,18390,18390,18390,18390,0
20250403,163900,377887805,18390,18390,18390,18390,0
20250403,163800,377887805,18390,18390,18390,18390,0
20250403,163700,377887805,18390,18390,18390,18390,0
20250403,163600,377887805,18390,18390,18390,18390,0
20250403,163500,377887805,18390,18390,18390,18390,0
20250403,163400,377887805,18390,18390,18390,18390,0
20250403,163300,377887805,18390,18390,18390,18390,0
20250403,163200,377887805,18390,18390,18390,18390,0
20250403,163100,377887805,18390,18390,18390,18390,0
20250403,163000,377887805,18390,18390,18390,18390,0
20250403,162900,377887805,18390,18390,18390,18390,0
20250403,162800,377887805,18390,18390,18390,18390,0
20250403,162700,377887805,18390,18390,18390,18390,0
20250403,162600,377887805,18390,18390,18390,18390,0
20250403,162500,377887805,18390,18390,18390,18390,0
20250403,162400,377887805,18390,18390,18390,18390,0
20250403,162300,377887805,18390,18390,18390,18390,0
20250403,162200,377887805,18390,18390,18390,18390,0
20250403,162100,377887805,18390,18390,18390,18390,0
20250403,162000,377887805,18390,18390,18390,18390,0
20250403,161900,377887805,18390,18390,18390,18390,0
20250403,161800,377887805,18390,18390,18390,18390,0
20250403,161700,377887805,18390,18390,18390,18390,0
20250403,161600,377887805,18390,18390,18390,18390,0
20250403,161500,377887805,18390,18390,18390,18390,0
20250403,161400,377887805,18390,18390,18390,18390,0
20250403,161300,377887805,18390,18390,18390,18390,0
20250403,161200,377887805,18390,18390,18390,18390,0
20250403,161100,377887805,18390,18390,18390,18390,729
20250403,161000,377887805,18390,18390,18390,18390,0
20250403,160900,377887805,18390,18390,18390,18390,0
20250403,160800,377887805,18390,18390,18390,18390,0
20250403,160700,377887805,18390,18390,18390,18390,0
20250403,160600,377887805,18390,18390,18390,18390,0
20250403,160500,377887805,18390,18390,18390,18390,0
20250403,160400,377887805,18390,18390,18390,18390,0
20250403,160300,377887805,18390,18390,18390,18390,0
20250403,160200,377887805,18390,18390,18390,18390,0
20250403,160100,377887805,18390,18390,18390,18390,0
20250403,160000,377887805,18390,18390,18390,18390,0
20250403,155900,377887805,18390,18390,18390,18390,0
20250403,155800,377887805,18390,18390,18390,18390,0
20250403,155700,377887805,18390,18390,18390,18390,0
20250403,155600,377887805,18390,18390,18390,18390,0
20250403,155500,377887805,18390,18390,18390,18390,0
20250403,155400,377887805,18390,18390,18390,18390,0
20250403,155300,377887805,18390,18390,18390,18390,0
20250403,155200,377887805,18390,18390,18390,18390,0
20250403,155100,377887805,18390,18390,18390,18390,0
20250403,155000,377887805,18390,18390,18390,18390,0
20250403,154900,377887805,18390,18390,18390,18390,0
20250403,154800,377887805,18390,18390,18390,18390,0
20250403,154700,377887805,18390,18390,18390,18390,0
20250403,154600,377887805,18390,18390,18390,18390,0
20250403,154500,377887805,18390,18390,18390,18390,0
20250403,154400,377887805,18390,18390,18390,18390,0
20250403,154300,377887805,18390,18390,18390,18390,0
20250403,154200,377887805,18390,18390,18390,18390,0
20250403,154100,377887805,18390,18390,18390,18390,729
20250403,154000,377887805,18390,18390,18390,18390,0
20250403,153900,377887805,18390,18390,18390,18390,0
20250403,153800,377887805,18390,18390,18390,18390,0
20250403,153700,377887805,18390,18390,18390,18390,0
20250403,153600,377887805,18390,18390,18390,18390,0
20250403,153500,377887805,18390,18390,18390,18390,0
20250403,153400,377887805,18390,18390,18390,18390,0
20250403,153300,377887805,18390,18390,18390,18390,0
20250403,153200,377887805,18390,18390,18390,18390,0
20250403,153100,377887805,18390,18390,18390,18390,0
20250403,153000,377887805,18390,18390,18390,18390,729
20250403,152900,364481495,18450,18450,18450,18450,0
20250403,152800,364481495,18450,18450,18450,18450,0
20250403,152700,364481495,18450,18450,18450,18450,0
20250403,152600,364481495,18450,18450,18450,18450,0
20250403,152500,364481495,18450,18450,18450,18450,0
20250403,152400,364481495,18450,18450,18450,18450,0
20250403,152300,364481495,18450,18450,18450,18450,0
20250403,152200,364481495,18450,18450,18450,18450,0
20250403,152100,364481495,18450,18450,18450,18450,0
20250403,152000,364481495,18450,18450,18450,18450,0
20250403,151900,364481495,18450,18450,18450,18450,101
20250403,151800,362618045,18450,18460,18460,18450,284
20250403,151700,357377595,18470,18470,18470,18470,0
20250403,151600,357377595,18470,18470,18470,18470,121
20250403,151500,355142725,18470,18480,18480,18470,49
20250403,151400,354237585,18480,18480,18480,18480,1
20250403,151300,354219105,18470,18470,18470,18470,0
20250403,151200,354219105,18470,18470,18470,18470,0
20250403,151100,354219105,18470,18470,18470,18470,7
20250403,151000,354089815,18480,18490,18500,18480,201
20250403,150900,350375235,18480,18480,18480,18480,0
20250403,150800,350375235,18480,18480,18480,18480,0
20250403,150700,350375235,18480,18480,18480,18480,0
20250403,150600,350375235,18480,18480,18480,18480,0
20250403,150500,350375235,18480,18480,18480,18480,0
20250403,150400,350375235,18480,18480,18480,18480,0
20250403,150300,350375235,18480,18480,18480,18480,1
20250403,150200,350356755,18480,18480,18480,18480,16
20250403,150100,350061075,18480,18480,18480,18480,84
20250403,150000,348508755,18480,18480,18480,18480,6
20250403,145900,348397875,18480,18520,18520,18480,602
20250403,145800,337257125,18550,18550,18550,18550,0
20250403,145700,337257125,18550,18550,18550,18550,0
20250403,145600,337257125,18550,18550,18550,18550,0
20250403,145500,337257125,18550,18520,18550,18510,435
20250403,145400,329200505,18520,18520,18520,18520,0
20250403,145300,329200505,18520,18530,18530,18520,50
20250403,145200,328274455,18550,18550,18550,18550,0
20250403,145100,328274455,18550,18550,18550,18550,50
20250403,145000,327346955,18550,18550,18550,18550,0
20250403,144900,327346955,18550,18530,18550,18520,224
20250403,144800,323197545,18550,18550,18550,18550,3
20250403,144700,323141895,18550,18550,18550,18550,54
20250403,144600,322140195,18540,18540,18540,18540,1
20250403,144500,322121655,18550,18550,18550,18550,1
20250403,144400,322103105,18550,18550,18550,18550,50
20250403,144300,321175605,18550,18550,18550,18550,1
20250403,144200,321157055,18550,18550,18550,18550,5
20250403,144100,321064305,18520,18520,18520,18520,0
20250403,144000,321064305,18520,18520,18520,18520,0
20250403,143900,321064305,18520,18520,18520,18520,0
20250403,143800,321064305,18520,18540,18540,18520,76
20250403,143700,319656655,18550,18550,18550,18550,1
20250403,143600,319638105,18520,18520,18520,18520,0
20250403,143500,319638105,18520,18530,18530,18520,61
20250403,143400,318507865,18540,18540,18540,18540,48
20250403,143300,317617945,18540,18540,18540,18540,2
20250403,143200,317580865,18540,18540,18540,18540,0
20250403,143100,317580865,18540,18540,18540,18540,0
20250403,143000,317580865,18540,18550,18550,18540,87
20250403,142900,315967385,18550,18550,18550,18550,0
20250403,142800,315967385,18550,18550,18550,18550,1
20250403,142700,315948835,18550,18550,18550,18550,0
20250403,142600,315948835,18550,18550,18550,18550,0
20250403,142500,315948835,18550,18550,18550,18550,0
20250403,142400,315948835,18550,18550,18550,18550,0
20250403,142300,315948835,18550,18550,18550,18550,0
20250403,142200,315948835,18550,18550,18550,18550,0
20250403,142100,315948835,18550,18550,18550,18550,0
20250403,142000,315948835,18550,18560,18560,18550,24
20250403,141900,315503615,18580,18580,18580,18580,1
20250403,141800,315485035,18550,18550,18550,18550,0
20250403,141700,315485035,18550,18550,18550,18550,0
20250403,141600,315485035,18550,18550,18550,18550,0
20250403,141500,315485035,18550,18550,18550,18550,0
20250403,141400,315485035,18550,18550,18550,18550,0
20250403,141300,315485035,18550,18570,18570,18550,72
20250403,141200,314149005,18570,18570,18570,18570,0
20250403,141100,314149005,18570,18570,18570,18570,0
20250403,141000,314149005,18570,18570,18570,18570,0
20250403,140900,314149005,18570,18570,18570,18570,128
20250403,140800,311772045,18580,18580,18580,18580,1
20250403,140700,311753465,18570,18570,18570,18570,0
20250403,140600,311753465,18570,18570,18570,18570,0
20250403,140500,311753465,18570,18570,18570,18570,0
20250403,140400,311753465,18570,18570,18570,18570,5
20250403,140300,311660615,18570,18580,18580,18570,142
20250403,140200,309022355,18590,18590,18590,18590,13
20250403,140100,308780685,18590,18590,18590,18590,0
20250403,140000,308780685,18590,18600,18600,18590,29
20250403,135900,308241295,18600,18600,18600,18600,0
20250403,135800,308241295,18600,18600,18600,18600,0
20250403,135700,308241295,18600,18620,18620,18600,123
20250403,135600,305953375,18610,18610,18610,18610,323
20250403,135500,299942345,18630,18640,18640,18630,52
20250403,135400,298973355,18640,18650,18650,18640,79
20250403,135300,297500785,18650,18650,18650,18650,1
20250403,135200,297482135,18660,18660,18660,18660,0
20250403,135100,297482135,18660,18660,18660,18660,0
20250403,135000,297482135,18660,18660,18660,18660,0
20250403,134900,297482135,18660,18660,18660,18660,22
20250403,134800,297071615,18660,18660,18660,18660,31
20250403,134700,296493155,18640,18640,18640,18640,0
20250403,134600,296493155,18640,18640,18640,18640,0
20250403,134500,296493155,18640,18640,18640,18640,0
20250403,134400,296493155,18640,18640,18640,18640,0
20250403,134300,296493155,18640,18640,18640,18640,0
20250403,134200,296493155,18640,18640,18640,18640,0
20250403,134100,296493155,18640,18640,18640,18640,0
20250403,134000,296493155,18640,18640,18640,18640,0
20250403,133900,296493155,18640,18640,18640,18640,0
20250403,133800,296493155,18640,18640,18640,18640,0
20250403,133700,296493155,18640,18650,18650,18640,10
20250403,133600,296306745,18660,18660,18660,18660,1
20250403,133500,296288085,18660,18660,18660,18660,0
20250403,133400,296288085,18660,18660,18660,18660,9
20250403,133300,296120145,18640,18640,18640,18640,0
20250403,133200,296120145,18640,18640,18640,18640,0
20250403,133100,296120145,18640,18640,18640,18640,10
20250403,133000,295933745,18640,18640,18640,18640,0
20250403,132900,295933745,18640,18640,18640,18640,25
20250403,132800,295467745,18660,18660,18660,18660,30
20250403,132700,294907945,18660,18660,18660,18660,10
20250403,132600,294721345,18660,18660,18660,18660,0
20250403,132500,294721345,18660,18650,18660,18640,166
20250403,132400,291626485,18650,18650,18650,18650,26
20250403,132300,291141585,18650,18650,18650,18650,0
20250403,132200,291141585,18650,18650,18650,18650,0
20250403,132100,291141585,18650,18650,18650,18650,0
20250403,132000,291141585,18650,18650,18650,18650,0
20250403,131900,291141585,18650,18650,18650,18650,96
20250403,131800,289351185,18650,18650,18650,18650,0
20250403,131700,289351185,18650,18650,18650,18650,0
20250403,131600,289351185,18650,18650,18650,18650,0
20250403,131500,289351185,18650,18650,18650,18650,0
20250403,131400,289351185,18650,18650,18650,18650,0
20250403,131300,289351185,18650,18670,18670,18650,29
20250403,131200,288809955,18670,18670,18670,18670,0
20250403,131100,288809955,18670,18670,18670,18670,0
20250403,131000,288809955,18670,18670,18670,18670,0
20250403,130900,288809955,18670,18670,18670,18670,0
20250403,130800,288809955,18670,18670,18670,18670,0
20250403,130700,288809955,18670,18670,18670,18670,2
20250403,130600,288772615,18680,18680,18680,18680,0
20250403,130500,288772615,18680,18680,18680,18680,0
20250403,130400,288772615,18680,18680,18680,18680,0
20250403,130300,288772615,18680,18680,18680,18680,0
20250403,130200,288772615,18680,18680,18680,18680,0
20250403,130100,288772615,18680,18680,18680,18680,0
20250403,130000,288772615,18680,18680,18680,18680,31
20250403,125900,288193535,18690,18690,18690,18690,0
20250403,125800,288193535,18690,18690,18690,18690,0
20250403,125700,288193535,18690,18690,18690,18690,0
20250403,125600,288193535,18690,18690,18690,18690,0
20250403,125500,288193535,18690,18690,18690,18690,56
20250403,125400,287146895,18690,18690,18690,18690,0
20250403,125300,287146895,18690,18690,18690,18690,1
20250403,125200,287128205,18690,18690,18690,18690,24
20250403,125100,286679645,18690,18690,18690,18690,40
20250403,125000,285932045,18690,18680,18690,18680,55
20250403,124900,284904495,18680,18680,18680,18680,5
20250403,124800,284811095,18640,18640,18640,18640,0
20250403,124700,284811095,18640,18640,18640,18640,0
20250403,124600,284811095,18640,18640,18640,18640,0
20250403,124500,284811095,18640,18640,18640,18640,0
20250403,124400,284811095,18640,18640,18640,18640,0
20250403,124300,284811095,18640,18640,18640,18640,0
20250403,124200,284811095,18640,18640,18640,18640,0
20250403,124100,284811095,18640,18650,18650,18640,10
20250403,124000,284624605,18650,18650,18650,18650,0
20250403,123900,284624605,18650,18650,18650,18650,1
20250403,123800,284605955,18680,18680,18680,18680,0
20250403,123700,284605955,18680,18680,18680,18680,0
20250403,123600,284605955,18680,18680,18680,18680,0
20250403,123500,284605955,18680,18680,18680,18680,67
20250403,123400,283354395,18640,18640,18640,18640,0
20250403,123300,283354395,18640,18640,18640,18640,0
20250403,123200,283354395,18640,18640,18640,18640,0
20250403,123100,283354395,18640,18640,18640,18640,0
20250403,123000,283354395,18640,18640,18640,18640,0
20250403,122900,283354395,18640,18640,18640,18640,0
20250403,122800,283354395,18640,18640,18640,18640,25
20250403,122700,282888395,18640,18640,18640,18640,0
20250403,122600,282888395,18640,18640,18640,18640,0
20250403,122500,282888395,18640,18640,18640,18640,0
20250403,122400,282888395,18640,18640,18640,18640,306
20250403,122300,277184555,18650,18650,18650,18650,137
20250403,122200,274629505,18660,18680,18680,18660,254
20250403,122100,269888115,18680,18680,18680,18680,110
20250403,122000,267833315,18670,18670,18670,18670,0
20250403,121900,267833315,18670,18670,18670,18670,0
20250403,121800,267833315,18670,18670,18670,18670,0
20250403,121700,267833315,18670,18670,18670,18670,0
20250403,121600,267833315,18670,18670,18670,18670,25
20250403,121500,267366565,18790,18790,18790,18790,0
20250403,121400,267366565,18790,18790,18790,18790,0
20250403,121300,267366565,18790,18790,18790,18790,6
20250403,121200,267253825,18790,18790,18790,18790,1
20250403,121100,267235035,18790,18790,18790,18790,1
20250403,121000,267216245,18670,18670,18670,18670,0
20250403,120900,267216245,18670,18670,18670,18670,0
20250403,120800,267216245,18670,18670,18670,18670,0
20250403,120700,267216245,18670,18670,18670,18670,0
20250403,120600,267216245,18670,18680,18680,18670,509
20250403,120500,257713195,18680,18680,18680,18680,0
20250403,120400,257713195,18680,18680,18680,18680,0
20250403,120300,257713195,18680,18680,18680,18680,0
20250403,120200,257713195,18680,18690,18690,18680,94
20250403,120100,255957255,18800,18800,18800,18800,100
20250403,120000,254077255,18800,18800,18800,18800,105
20250403,115900,252103255,18800,18800,18800,18800,0
20250403,115800,252103255,18800,18800,18800,18800,0
20250403,115700,252103255,18800,18800,18800,18800,150
20250403,115600,249283255,18800,18800,18800,18800,3
20250403,115500,249226855,18800,18800,18800,18800,128
20250403,115400,246820455,18800,18800,18800,18800,0
20250403,115300,246820455,18800,18800,18800,18800,0
20250403,115200,246820455,18800,18800,18800,18800,200
20250403,115100,243060455,18800,18800,18800,18800,0
20250403,115000,243060455,18800,18800,18800,18800,0
20250403,114900,243060455,18800,18700,18800,18680,190
20250403,114800,239499215,18680,18680,18680,18680,0
20250403,114700,239499215,18680,18680,18680,18680,0
20250403,114600,239499215,18680,18680,18680,18680,0
20250403,114500,239499215,18680,18680,18680,18680,0
20250403,114400,239499215,18680,18680,18680,18680,0
20250403,114300,239499215,18680,18680,18680,18680,0
20250403,114200,239499215,18680,18680,18680,18680,0
20250403,114100,239499215,18680,18680,18680,18680,42
20250403,114000,238714655,18680,18680,18680,18680,0
20250403,113900,238714655,18680,18680,18680,18680,33
20250403,113800,238098215,18680,18680,18680,18680,0
20250403,113700,238098215,18680,18680,18680,18680,45
20250403,113600,237257615,18690,18690,18690,18690,0
20250403,113500,237257615,18690,18690,18690,18690,25
20250403,113400,236790365,18690,18690,18690,18690,108
20250403,113300,234771845,18700,18700,18700,18700,1
20250403,113200,234753145,18800,18800,18800,18800,25
20250403,113100,234283145,18700,18700,18700,18700,0
20250403,113000,234283145,18700,18700,18700,18700,0
20250403,112900,234283145,18700,18700,18700,18700,176
20250403,112800,230991945,18700,18700,18700,18700,159
20250403,112700,228018645,18700,18700,18700,18700,0
20250403,112600,228018645,18700,18700,18700,18700,127
20250403,112500,225643745,18700,18700,18700,18700,0
20250403,112400,225643745,18700,18660,18800,18660,48
20250403,112300,224746125,18800,18800,18800,18800,3
20250403,112200,224689725,18790,18790,18790,18790,0
20250403,112100,224689725,18790,18790,18790,18790,0
20250403,112000,224689725,18790,18790,18790,18790,44
20250403,111900,223862965,18650,18650,18650,18650,8
20250403,111800,223713765,18650,18650,18650,18650,0
20250403,111700,223713765,18650,18650,18650,18650,0
20250403,111600,223713765,18650,18650,18650,18650,133
20250403,111500,221233315,18670,18690,18690,18670,110
20250403,111400,219179595,18670,18670,18670,18670,0
20250403,111300,219179595,18670,18670,18670,18670,0
20250403,111200,219179595,18670,18670,18670,18670,0
20250403,111100,219179595,18670,18680,18680,18670,228
20250403,111000,214922825,18800,18800,18800,18800,0
20250403,110900,214922825,18800,18800,18800,18800,1
20250403,110800,214904025,18690,18690,18690,18690,251
20250403,110700,210212835,18800,18800,18800,18800,20
20250403,110600,209836835,18800,18800,18800,18800,0
20250403,110500,209836835,18800,18790,18800,18790,106
20250403,110400,207844435,18790,18790,18790,18790,0
20250403,110300,207844435,18790,18760,18790,18760,131
20250403,110200,205384765,18760,18760,18760,18760,5
20250403,110100,205290965,18780,18690,18780,18610,1470
20250403,110000,177785945,18690,18690,18690,18690,1
20250403,105900,177767255,18700,18700,18700,18700,0
20250403,105800,177767255,18700,18700,18700,18700,0
20250403,105700,177767255,18700,18700,18700,18700,1
20250403,105600,177748555,18570,18570,18570,18570,97
20250403,105500,175947265,18700,18700,18700,18700,0
20250403,105400,175947265,18700,18700,18700,18700,5
20250403,105300,175853765,18700,18700,18700,18700,3
20250403,105200,175797665,18700,18700,18700,18700,0
20250403,105100,175797665,18700,18700,18700,18700,0
20250403,105000,175797665,18700,18610,18700,18610,480
20250403,104900,166841875,18540,18540,18540,18540,0
20250403,104800,166841875,18540,18540,18540,18540,0
20250403,104700,166841875,18540,18540,18540,18540,0
20250403,104600,166841875,18540,18540,18540,18540,1
20250403,104500,166823335,18600,18550,18600,18550,278
20250403,104400,161658335,18550,18550,18550,18550,0
20250403,104300,161658335,18550,18550,18550,18550,0
20250403,104200,161658335,18550,18550,18550,18550,0
20250403,104100,161658335,18550,18550,18550,18550,0
20250403,104000,161658335,18550,18590,18590,18550,36
20250403,103900,160990485,18610,18610,18610,18610,17
20250403,103800,160674115,18610,18610,18610,18610,12
20250403,103700,160450795,18550,18550,18550,18550,0
20250403,103600,160450795,18550,18550,18550,18550,0
20250403,103500,160450795,18550,18550,18550,18550,0
20250403,103400,160450795,18550,18550,18550,18550,0
20250403,103300,160450795,18550,18550,18550,18550,0
20250403,103200,160450795,18550,18550,18550,18550,0
20250403,103100,160450795,18550,18550,18550,18550,0
20250403,103000,160450795,18550,18550,18570,18550,254
20250403,102900,155737885,18550,18550,18550,18550,30
20250403,102800,155181385,18550,18550,18550,18550,0
20250403,102700,155181385,18550,18640,18640,18550,998
20250403,102600,136599485,18600,18600,18600,18600,0
20250403,102500,136599485,18600,18600,18600,18600,15
20250403,102400,136320485,18640,18640,18640,18640,10
20250403,102300,136134085,18640,18640,18640,18640,1
20250403,102200,136115445,18640,18640,18640,18640,0
20250403,102100,136115445,18640,18640,18640,18640,0
20250403,102000,136115445,18640,18640,18640,18640,30
20250403,101900,135556245,18640,18640,18640,18640,70
20250403,101800,134251445,18640,18640,18640,18640,6
20250403,101700,134139605,18470,18630,18630,18460,912
20250403,101600,117250435,18650,18650,18650,18650,0
20250403,101500,117250435,18650,18650,18650,18650,1
20250403,101400,117231785,18640,18640,18640,18640,155
20250403,101300,114342585,18700,18700,18700,18700,1
20250403,101200,114323885,18700,18700,18700,18700,1
20250403,101100,114305185,18700,18700,18700,18700,0
20250403,101000,114305185,18700,18700,18700,18700,1
20250403,100900,114286485,18700,18700,18700,18700,15
20250403,100800,114005985,18630,18630,18630,18630,33
20250403,100700,113391195,18610,18610,18610,18610,0
20250403,100600,113391195,18610,18700,18700,18610,22
20250403,100500,112981535,18590,18590,18590,18590,0
20250403,100400,112981535,18590,18590,18590,18590,0
20250403,100300,112981535,18590,18590,18590,18590,0
20250403,100200,112981535,18590,18590,18590,18590,0
20250403,100100,112981535,18590,18590,18590,18590,0
20250403,100000,112981535,18590,18590,18590,18590,0
20250403,095900,112981535,18590,18590,18590,18590,200
20250403,095800,109263535,18590,18590,18590,18590,58
20250403,095700,108185315,18580,18680,18680,18580,850
20250403,095600,92365385,18680,18680,18680,18680,51
20250403,095500,91412705,18670,18670,18670,18670,1
20250403,095400,91394035,18770,18770,18770,18770,0
20250403,095300,91394035,18770,18770,18770,18770,0
20250403,095200,91394035,18770,18770,18770,18770,7
20250403,095100,91262645,18770,18770,18770,18770,1
20250403,095000,91243875,18640,18640,18640,18640,0
20250403,094900,91243875,18640,18640,18640,18640,12
20250403,094800,91020195,18750,18750,18750,18750,154
20250403,094700,88132695,18750,18750,18750,18750,2
20250403,094600,88095195,18750,18750,18750,18750,0
20250403,094500,88095195,18750,18750,18750,18750,13
20250403,094400,87851445,18750,18750,18750,18750,6
20250403,094300,87738945,18750,18640,18750,18640,5
20250403,094200,87645305,18610,18610,18610,18610,0
20250403,094100,87645305,18610,18610,18610,18610,0
20250403,094000,87645305,18610,18690,18690,18610,354
20250403,093900,81057285,18690,18690,18690,18690,32
20250403,093800,80459205,18610,18610,18610,18610,3
20250403,093700,80403375,18610,18610,18610,18610,0
20250403,093600,80403375,18610,18610,18610,18610,3
20250403,093500,80347545,18610,18630,18630,18610,25
20250403,093400,79882245,18600,18600,18600,18600,0
20250403,093300,79882245,18600,18600,18600,18600,0
20250403,093200,79882245,18600,18600,18600,18600,100
20250403,093100,78022245,18590,18600,18600,18590,100
20250403,093000,76163195,18590,18590,18590,18590,139
20250403,092900,73579185,18590,18590,18590,18590,0
20250403,092800,73579185,18590,18720,18720,18590,24
20250403,092700,73130695,18740,18800,18800,18740,179
20250403,092600,69766725,18760,18800,18810,18760,103
20250403,092500,67830695,18790,18790,18790,18790,50
20250403,092400,66891195,18740,18750,18750,18740,152
20250403,092300,64041225,18750,18670,18750,18670,164
20250403,092200,60973465,18550,18550,18550,18550,57
20250403,092100,59916115,18720,18680,18720,18680,289
20250403,092000,54514085,18500,18560,18560,18500,53
20250403,091900,53532725,18690,18690,18690,18690,13
20250403,091800,53289755,18690,18640,18690,18640,111
20250403,091700,51215265,18640,18640,18640,18640,59
20250403,091600,50115505,18700,18600,18700,18600,12
20250403,091500,49892205,18600,18600,18600,18600,0
20250403,091400,49892205,18600,18600,18600,18600,0
20250403,091300,49892205,18600,18600,18600,18600,1
20250403,091200,49873605,18530,18500,18530,18500,324
20250403,091100,43877465,18390,18390,18390,18390,0
20250403,091000,43877465,18390,18400,18400,18390,143
20250403,090900,41246565,18510,18440,18510,18430,614
20250403,090800,29930215,18520,18340,18520,18340,676
20250403,090700,17507545,18350,18350,18350,18350,5
20250403,090600,17415795,18370,18370,18370,18370,0
20250403,090500,17415795,18370,18370,18370,18370,1
20250403,090400,17397425,18190,18180,18370,18160,267
20250403,090300,12544590,18370,18370,18370,18370,1
20250403,090200,12526220,18120,18110,18120,18110,140
20250403,090100,9989820,18090,18110,18160,18080,213
20250403,090000,6137720,18100,18220,18220,18100,338