KissMeData/048430/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191300,44917338585,10700,10700,10700,10700,43184
20250403,191200,44917338585,10700,10700,10700,10700,0
20250403,191100,44917338585,10700,10700,10700,10700,0
20250403,191000,44917338585,10700,10700,10700,10700,0
20250403,190900,44917338585,10700,10700,10700,10700,0
20250403,190800,44917338585,10700,10700,10700,10700,0
20250403,190700,44917338585,10700,10700,10700,10700,0
20250403,190600,44917338585,10700,10700,10700,10700,0
20250403,190500,44917338585,10700,10700,10700,10700,0
20250403,190400,44917338585,10700,10700,10700,10700,0
20250403,190300,44917338585,10700,10700,10700,10700,0
20250403,190200,44917338585,10700,10700,10700,10700,0
20250403,190100,44917338585,10700,10700,10700,10700,0
20250403,190000,44917338585,10700,10700,10700,10700,0
20250403,185900,44917338585,10700,10700,10700,10700,0
20250403,185800,44917338585,10700,10700,10700,10700,0
20250403,185700,44917338585,10700,10700,10700,10700,0
20250403,185600,44917338585,10700,10700,10700,10700,0
20250403,185500,44917338585,10700,10700,10700,10700,0
20250403,185400,44917338585,10700,10700,10700,10700,0
20250403,185300,44917338585,10700,10700,10700,10700,0
20250403,185200,44917338585,10700,10700,10700,10700,0
20250403,185100,44917338585,10700,10700,10700,10700,0
20250403,185000,44917338585,10700,10700,10700,10700,0
20250403,184900,44917338585,10700,10700,10700,10700,0
20250403,184800,44917338585,10700,10700,10700,10700,0
20250403,184700,44917338585,10700,10700,10700,10700,0
20250403,184600,44917338585,10700,10700,10700,10700,0
20250403,184500,44917338585,10700,10700,10700,10700,0
20250403,184400,44917338585,10700,10700,10700,10700,0
20250403,184300,44917338585,10700,10700,10700,10700,43184
20250403,184200,44917338585,10700,10700,10700,10700,0
20250403,184100,44917338585,10700,10700,10700,10700,0
20250403,184000,44917338585,10700,10700,10700,10700,0
20250403,183900,44917338585,10700,10700,10700,10700,0
20250403,183800,44917338585,10700,10700,10700,10700,0
20250403,183700,44917338585,10700,10700,10700,10700,0
20250403,183600,44917338585,10700,10700,10700,10700,0
20250403,183500,44917338585,10700,10700,10700,10700,0
20250403,183400,44917338585,10700,10700,10700,10700,0
20250403,183300,44917338585,10700,10700,10700,10700,0
20250403,183200,44917338585,10700,10700,10700,10700,0
20250403,183100,44917338585,10700,10700,10700,10700,0
20250403,183000,44917338585,10700,10700,10700,10700,0
20250403,182900,44917338585,10700,10700,10700,10700,0
20250403,182800,44917338585,10700,10700,10700,10700,0
20250403,182700,44917338585,10700,10700,10700,10700,0
20250403,182600,44917338585,10700,10700,10700,10700,0
20250403,182500,44917338585,10700,10700,10700,10700,0
20250403,182400,44917338585,10700,10700,10700,10700,0
20250403,182300,44917338585,10700,10700,10700,10700,0
20250403,182200,44917338585,10700,10700,10700,10700,0
20250403,182100,44917338585,10700,10700,10700,10700,0
20250403,182000,44917338585,10700,10700,10700,10700,0
20250403,181900,44917338585,10700,10700,10700,10700,0
20250403,181800,44917338585,10700,10700,10700,10700,0
20250403,181700,44917338585,10700,10700,10700,10700,0
20250403,181600,44917338585,10700,10700,10700,10700,0
20250403,181500,44917338585,10700,10700,10700,10700,0
20250403,181400,44917338585,10700,10700,10700,10700,0
20250403,181300,44917338585,10700,10700,10700,10700,43184
20250403,181200,44917338585,10700,10700,10700,10700,0
20250403,181100,44917338585,10700,10700,10700,10700,0
20250403,181000,44917338585,10700,10700,10700,10700,0
20250403,180900,44917338585,10700,10700,10700,10700,0
20250403,180800,44917338585,10700,10700,10700,10700,0
20250403,180700,44917338585,10700,10700,10700,10700,0
20250403,180600,44917338585,10700,10700,10700,10700,0
20250403,180500,44917338585,10700,10700,10700,10700,0
20250403,180400,44917338585,10700,10700,10700,10700,0
20250403,180300,44917338585,10700,10700,10700,10700,0
20250403,180200,44917338585,10700,10700,10700,10700,0
20250403,180100,44917338585,10700,10700,10700,10700,0
20250403,180000,44917338585,10700,10700,10700,10700,0
20250403,175900,44917338585,10700,10700,10700,10700,0
20250403,175800,44917338585,10700,10700,10700,10700,0
20250403,175700,44917338585,10700,10700,10700,10700,0
20250403,175600,44917338585,10700,10700,10700,10700,0
20250403,175500,44917338585,10700,10700,10700,10700,0
20250403,175400,44917338585,10700,10700,10700,10700,0
20250403,175300,44917338585,10700,10700,10700,10700,0
20250403,175200,44917338585,10700,10700,10700,10700,0
20250403,175100,44917338585,10700,10700,10700,10700,0
20250403,175000,44917338585,10700,10700,10700,10700,0
20250403,174900,44917338585,10700,10700,10700,10700,0
20250403,174800,44917338585,10700,10700,10700,10700,0
20250403,174700,44917338585,10700,10700,10700,10700,0
20250403,174600,44917338585,10700,10700,10700,10700,0
20250403,174500,44917338585,10700,10700,10700,10700,0
20250403,174400,44917338585,10700,10700,10700,10700,0
20250403,174300,44917338585,10700,10700,10700,10700,43184
20250403,174200,44917338585,10700,10700,10700,10700,0
20250403,174100,44917338585,10700,10700,10700,10700,0
20250403,174000,44917338585,10700,10700,10700,10700,0
20250403,173900,44917338585,10700,10700,10700,10700,0
20250403,173800,44917338585,10700,10700,10700,10700,0
20250403,173700,44917338585,10700,10700,10700,10700,0
20250403,173600,44917338585,10700,10700,10700,10700,0
20250403,173500,44917338585,10700,10700,10700,10700,0
20250403,173400,44917338585,10700,10700,10700,10700,0
20250403,173300,44917338585,10700,10700,10700,10700,0
20250403,173200,44917338585,10700,10700,10700,10700,0
20250403,173100,44917338585,10700,10700,10700,10700,0
20250403,173000,44917338585,10700,10700,10700,10700,0
20250403,172900,44917338585,10700,10700,10700,10700,0
20250403,172800,44917338585,10700,10700,10700,10700,0
20250403,172700,44917338585,10700,10700,10700,10700,0
20250403,172600,44917338585,10700,10700,10700,10700,0
20250403,172500,44917338585,10700,10700,10700,10700,0
20250403,172400,44917338585,10700,10700,10700,10700,0
20250403,172300,44917338585,10700,10700,10700,10700,0
20250403,172200,44917338585,10700,10700,10700,10700,0
20250403,172100,44917338585,10700,10700,10700,10700,0
20250403,172000,44917338585,10700,10700,10700,10700,0
20250403,171900,44917338585,10700,10700,10700,10700,0
20250403,171800,44917338585,10700,10700,10700,10700,0
20250403,171700,44917338585,10700,10700,10700,10700,0
20250403,171600,44917338585,10700,10700,10700,10700,0
20250403,171500,44917338585,10700,10700,10700,10700,0
20250403,171400,44917338585,10700,10700,10700,10700,0
20250403,171300,44917338585,10700,10700,10700,10700,43184
20250403,171200,44917338585,10700,10700,10700,10700,0
20250403,171100,44917338585,10700,10700,10700,10700,0
20250403,171000,44917338585,10700,10700,10700,10700,0
20250403,170900,44917338585,10700,10700,10700,10700,0
20250403,170800,44917338585,10700,10700,10700,10700,0
20250403,170700,44917338585,10700,10700,10700,10700,0
20250403,170600,44917338585,10700,10700,10700,10700,0
20250403,170500,44917338585,10700,10700,10700,10700,0
20250403,170400,44917338585,10700,10700,10700,10700,0
20250403,170300,44917338585,10700,10700,10700,10700,0
20250403,170200,44917338585,10700,10700,10700,10700,0
20250403,170100,44917338585,10700,10700,10700,10700,0
20250403,170000,44917338585,10700,10700,10700,10700,0
20250403,165900,44917338585,10700,10700,10700,10700,0
20250403,165800,44917338585,10700,10700,10700,10700,0
20250403,165700,44917338585,10700,10700,10700,10700,0
20250403,165600,44917338585,10700,10700,10700,10700,0
20250403,165500,44917338585,10700,10700,10700,10700,0
20250403,165400,44917338585,10700,10700,10700,10700,0
20250403,165300,44917338585,10700,10700,10700,10700,0
20250403,165200,44917338585,10700,10700,10700,10700,0
20250403,165100,44917338585,10700,10700,10700,10700,0
20250403,165000,44917338585,10700,10700,10700,10700,0
20250403,164900,44917338585,10700,10700,10700,10700,0
20250403,164800,44917338585,10700,10700,10700,10700,0
20250403,164700,44917338585,10700,10700,10700,10700,0
20250403,164600,44917338585,10700,10700,10700,10700,0
20250403,164500,44917338585,10700,10700,10700,10700,0
20250403,164400,44917338585,10700,10700,10700,10700,0
20250403,164300,44917338585,10700,10700,10700,10700,43184
20250403,164200,44917338585,10700,10700,10700,10700,0
20250403,164100,44917338585,10700,10700,10700,10700,0
20250403,164000,44917338585,10700,10700,10700,10700,0
20250403,163900,44917338585,10700,10700,10700,10700,0
20250403,163800,44917338585,10700,10700,10700,10700,0
20250403,163700,44917338585,10700,10700,10700,10700,0
20250403,163600,44917338585,10700,10700,10700,10700,0
20250403,163500,44917338585,10700,10700,10700,10700,0
20250403,163400,44917338585,10700,10700,10700,10700,0
20250403,163300,44917338585,10700,10700,10700,10700,0
20250403,163200,44917338585,10700,10700,10700,10700,0
20250403,163100,44917338585,10700,10700,10700,10700,0
20250403,163000,44917338585,10700,10700,10700,10700,0
20250403,162900,44917338585,10700,10700,10700,10700,0
20250403,162800,44917338585,10700,10700,10700,10700,0
20250403,162700,44917338585,10700,10700,10700,10700,0
20250403,162600,44917338585,10700,10700,10700,10700,0
20250403,162500,44917338585,10700,10700,10700,10700,0
20250403,162400,44917338585,10700,10700,10700,10700,0
20250403,162300,44917338585,10700,10700,10700,10700,0
20250403,162200,44917338585,10700,10700,10700,10700,0
20250403,162100,44917338585,10700,10700,10700,10700,0
20250403,162000,44917338585,10700,10700,10700,10700,0
20250403,161900,44917338585,10700,10700,10700,10700,0
20250403,161800,44917338585,10700,10700,10700,10700,0
20250403,161700,44917338585,10700,10700,10700,10700,0
20250403,161600,44917338585,10700,10700,10700,10700,0
20250403,161500,44917338585,10700,10700,10700,10700,0
20250403,161400,44917338585,10700,10700,10700,10700,0
20250403,161300,44917338585,10700,10700,10700,10700,43184
20250403,161200,44917338585,10700,10700,10700,10700,0
20250403,161100,44917338585,10700,10700,10700,10700,0
20250403,161000,44917338585,10700,10700,10700,10700,0
20250403,160900,44917338585,10700,10700,10700,10700,0
20250403,160800,44917338585,10700,10700,10700,10700,0
20250403,160700,44917338585,10700,10700,10700,10700,0
20250403,160600,44917338585,10700,10700,10700,10700,0
20250403,160500,44917338585,10700,10700,10700,10700,0
20250403,160400,44917338585,10700,10700,10700,10700,0
20250403,160300,44917338585,10700,10700,10700,10700,0
20250403,160200,44917338585,10700,10700,10700,10700,0
20250403,160100,44917338585,10700,10700,10700,10700,0
20250403,160000,44917338585,10700,10700,10700,10700,0
20250403,155900,44917338585,10700,10700,10700,10700,0
20250403,155800,44917338585,10700,10700,10700,10700,0
20250403,155700,44917338585,10700,10700,10700,10700,0
20250403,155600,44917338585,10700,10700,10700,10700,0
20250403,155500,44917338585,10700,10700,10700,10700,0
20250403,155400,44917338585,10700,10700,10700,10700,0
20250403,155300,44917338585,10700,10700,10700,10700,0
20250403,155200,44917338585,10700,10700,10700,10700,0
20250403,155100,44917338585,10700,10700,10700,10700,0
20250403,155000,44917338585,10700,10700,10700,10700,0
20250403,154900,44917338585,10700,10700,10700,10700,0
20250403,154800,44917338585,10700,10700,10700,10700,0
20250403,154700,44917338585,10700,10700,10700,10700,0
20250403,154600,44917338585,10700,10700,10700,10700,0
20250403,154500,44917338585,10700,10700,10700,10700,0
20250403,154400,44917338585,10700,10700,10700,10700,0
20250403,154300,44917338585,10700,10700,10700,10700,43184
20250403,154200,44917338585,10700,10700,10700,10700,0
20250403,154100,44917338585,10700,10700,10700,10700,0
20250403,154000,44917338585,10700,10700,10700,10700,0
20250403,153900,44917338585,10700,10700,10700,10700,0
20250403,153800,44917338585,10700,10700,10700,10700,0
20250403,153700,44917338585,10700,10700,10700,10700,0
20250403,153600,44917338585,10700,10700,10700,10700,0
20250403,153500,44917338585,10700,10700,10700,10700,0
20250403,153400,44917338585,10700,10700,10700,10700,0
20250403,153300,44917338585,10700,10700,10700,10700,0
20250403,153200,44917338585,10700,10700,10700,10700,0
20250403,153100,44917338585,10700,10700,10700,10700,0
20250403,153000,44917338585,10700,10700,10700,10700,43184
20250403,152900,44455269785,10580,10580,10580,10580,0
20250403,152800,44455269785,10580,10580,10580,10580,0
20250403,152700,44455269785,10580,10580,10580,10580,0
20250403,152600,44455269785,10580,10580,10580,10580,0
20250403,152500,44455269785,10580,10580,10580,10580,0
20250403,152400,44455269785,10580,10580,10580,10580,0
20250403,152300,44455269785,10580,10580,10580,10580,0
20250403,152200,44455269785,10580,10580,10580,10580,0
20250403,152100,44455269785,10580,10580,10580,10580,0
20250403,152000,44455269785,10580,10580,10580,10580,0
20250403,151900,44455269785,10580,10600,10650,10550,25759
20250403,151800,44181993735,10580,10560,10600,10500,8955
20250403,151700,44087507945,10560,10520,10560,10510,8194
20250403,151600,44001166815,10520,10510,10520,10500,3222
20250403,151500,43967296905,10500,10480,10520,10460,4299
20250403,151400,43922175355,10480,10480,10480,10450,1590
20250403,151300,43905512575,10480,10490,10500,10450,1726
20250403,151200,43887449385,10460,10470,10490,10440,3093
20250403,151100,43855087475,10480,10410,10500,10410,2985
20250403,151000,43823934285,10410,10520,10520,10400,7629
20250403,150900,43744337315,10520,10440,10530,10440,6855
20250403,150800,43672571235,10460,10480,10510,10440,7046
20250403,150700,43598873155,10480,10590,10590,10480,6922
20250403,150600,43526009195,10590,10610,10610,10550,8167
20250403,150500,43439554245,10610,10560,10610,10550,7865
20250403,150400,43356349675,10560,10520,10600,10480,15881
20250403,150300,43188656225,10480,10530,10540,10470,7094
20250403,150200,43114084005,10530,10470,10530,10430,4311
20250403,150100,43068904105,10480,10440,10480,10400,4857
20250403,150000,43018208535,10440,10370,10450,10370,1060
20250403,145900,43007162595,10380,10400,10430,10370,1484
20250403,145800,42991757085,10430,10430,10480,10380,4666
20250403,145700,42943192915,10430,10430,10500,10430,3061
20250403,145600,42911120265,10430,10380,10450,10380,25557
20250403,145500,42645005165,10380,10350,10400,10350,6442
20250403,145400,42578109175,10340,10340,10350,10300,4743
20250403,145300,42529126795,10340,10250,10360,10250,7694
20250403,145200,42449670095,10250,10280,10310,10230,7693
20250403,145100,42370705515,10260,10320,10380,10260,5246
20250403,145000,42316710685,10310,10400,10400,10290,5324
20250403,144900,42261780405,10400,10370,10400,10320,9847
20250403,144800,42159879885,10380,10410,10410,10370,12855
20250403,144700,42026276015,10410,10470,10490,10410,3270
20250403,144600,41992113575,10480,10450,10500,10450,4754
20250403,144500,41942264395,10450,10490,10500,10440,4062
20250403,144400,41899775465,10490,10450,10500,10450,2892
20250403,144300,41869490295,10480,10490,10490,10410,8613
20250403,144200,41779601685,10460,10500,10500,10410,28239
20250403,144100,41484170120,10500,10570,10570,10500,11900
20250403,144000,41358940200,10580,10580,10610,10560,3184
20250403,143900,41325239950,10590,10610,10620,10560,6479
20250403,143800,41256587260,10610,10550,10610,10510,10157
20250403,143700,41149108010,10510,10520,10540,10510,5709
20250403,143600,41089031650,10520,10550,10600,10520,8303
20250403,143500,41001224790,10550,10570,10620,10520,11123
20250403,143400,40883676150,10570,10520,10680,10510,30893
20250403,143300,40556466420,10520,10480,10540,10460,4110
20250403,143200,40513308135,10480,10520,10530,10480,5854
20250403,143100,40451839075,10530,10540,10570,10490,6838
20250403,143000,40379792035,10550,10460,10570,10460,16533
20250403,142900,40205677950,10480,10480,10480,10420,4248
20250403,142800,40161277240,10480,10520,10520,10450,7575
20250403,142700,40081770950,10500,10510,10580,10400,28096
20250403,142600,39787001150,10500,10410,10500,10410,13907
20250403,142500,39641458800,10410,10400,10430,10400,1006
20250403,142400,39630980790,10390,10420,10440,10390,7833
20250403,142300,39549383670,10420,10420,10420,10350,6543
20250403,142200,39481458900,10420,10370,10420,10350,7606
20250403,142100,39402438870,10400,10410,10460,10370,12799
20250403,142000,39269062090,10410,10350,10420,10330,10272
20250403,141900,39162336220,10350,10350,10360,10330,4536
20250403,141800,39115386920,10350,10370,10370,10290,13209
20250403,141700,38978789565,10370,10250,10380,10240,14499
20250403,141600,38829331265,10250,10240,10250,10210,3843
20250403,141500,38789986035,10240,10230,10260,10200,5803
20250403,141400,38730586645,10240,10170,10280,10150,4115
20250403,141300,38688497155,10200,10150,10200,10140,2344
20250403,141200,38664636865,10150,10160,10200,10140,11431
20250403,141100,38548438095,10140,10160,10170,10090,3096
20250403,141000,38517123095,10180,10120,10180,10060,11425
20250403,140900,38401401035,10060,10100,10150,10060,5563
20250403,140800,38345251225,10100,10150,10150,10090,7847
20250403,140700,38265827425,10150,10190,10190,10150,1593
20250403,140600,38249616175,10200,10140,10200,10140,6128
20250403,140500,38187203985,10140,10120,10180,10060,10208
20250403,140400,38084012215,10120,10180,10210,10120,3866
20250403,140300,38044745165,10180,10200,10240,10160,3046
20250403,140200,38013697695,10180,10250,10260,10180,5421
20250403,140100,37958402535,10250,10230,10280,10230,2158
20250403,140000,37936283785,10220,10260,10260,10170,4162
20250403,135900,37893817715,10270,10270,10290,10240,7835
20250403,135800,37813508635,10260,10280,10320,10220,22152
20250403,135700,37585976165,10280,10090,10280,10040,13875
20250403,135600,37444675855,10050,10040,10070,10010,12630
20250403,135500,37317966215,10050,10110,10130,10020,33825
20250403,135400,36977582385,10110,10240,10250,10100,23131
20250403,135300,36742675175,10250,10240,10290,10210,3062
20250403,135200,36711280935,10240,10230,10260,10180,14100
20250403,135100,36567227645,10230,10320,10330,10200,21762
20250403,135000,36344176045,10320,10380,10390,10320,4224
20250403,134900,36300430535,10375,10350,10430,10350,6060
20250403,134800,36237491225,10360,10350,10380,10330,1998
20250403,134700,36216822595,10340,10380,10390,10340,2604
20250403,134600,36189823035,10360,10470,10470,10330,12431
20250403,134500,36060308655,10470,10320,10500,10320,8050
20250403,134400,35976415285,10340,10320,10360,10290,3311
20250403,134300,35942266505,10340,10330,10370,10320,3445
20250403,134200,35906616325,10320,10330,10370,10280,3225
20250403,134100,35873394355,10310,10370,10390,10290,7108
20250403,134000,35799982795,10380,10380,10480,10350,11557
20250403,133900,35679805095,10420,10370,10450,10350,5471
20250403,133800,35622960435,10380,10290,10390,10290,2719
20250403,133700,35594817125,10290,10330,10330,10280,3444
20250403,133600,35559322235,10330,10370,10380,10310,4572
20250403,133500,35512086075,10370,10350,10390,10330,6766
20250403,133400,35441976235,10350,10280,10360,10280,13045
20250403,133300,35307527675,10270,10380,10400,10270,16835
20250403,133200,35133792430,10400,10390,10410,10360,13112
20250403,133100,34997760480,10390,10470,10470,10380,15039
20250403,133000,34840998380,10470,10520,10520,10455,5292
20250403,132900,34785535560,10510,10470,10540,10460,5374
20250403,132800,34729233010,10470,10570,10570,10470,7340
20250403,132700,34651973220,10580,10520,10580,10520,16070
20250403,132600,34482261970,10550,10560,10580,10460,6517
20250403,132500,34413713070,10550,10500,10570,10450,15009
20250403,132400,34256285200,10500,10520,10650,10490,24195
20250403,132300,34000497590,10530,10610,10610,10510,18882
20250403,132200,33801260100,10610,10360,10660,10330,87268
20250403,132100,32879734120,10360,10360,10400,10310,16997
20250403,132000,32703661180,10360,10290,10360,10290,11843
20250403,131900,32581263840,10290,10270,10300,10270,1905
20250403,131800,32561666850,10280,10260,10310,10260,10547
20250403,131700,32453112880,10260,10180,10260,10160,11682
20250403,131600,32333970880,10170,10170,10220,10160,4227
20250403,131500,32290913330,10160,10230,10240,10150,13642
20250403,131400,32152091380,10240,10250,10260,10180,14825
20250403,131300,32000742200,10260,10310,10320,10260,4819
20250403,131200,31951197955,10310,10330,10340,10300,3916
20250403,131100,31910758085,10320,10280,10380,10280,12579
20250403,131000,31780726325,10280,10180,10290,10180,10945
20250403,130900,31668811605,10190,10290,10350,10180,17737
20250403,130800,31487153045,10290,10240,10290,10240,4818
20250403,130700,31437654265,10250,10290,10290,10230,22541
20250403,130600,31206373175,10290,10360,10440,10290,15699
20250403,130500,31043868730,10370,10380,10390,10280,30348
20250403,130400,30730504080,10390,10400,10460,10370,13515
20250403,130300,30589875450,10390,10620,10620,10320,61915
20250403,130200,29944869075,10590,10680,10700,10570,28394
20250403,130100,29642901200,10680,10480,10720,10470,46429
20250403,130000,29147874015,10470,10640,10640,10460,21682
20250403,125900,28919638825,10640,10600,10650,10600,8690
20250403,125800,28827259045,10610,10560,10610,10560,6532
20250403,125700,28758106965,10570,10600,10600,10550,6215
20250403,125600,28692430225,10580,10620,10620,10560,9486
20250403,125500,28591948845,10620,10620,10640,10570,8739
20250403,125400,28499256595,10590,10630,10650,10570,16696
20250403,125300,28322082655,10610,10640,10690,10600,22636
20250403,125200,28080855355,10620,10550,10670,10550,16610
20250403,125100,27904442845,10570,10530,10600,10520,9339
20250403,125000,27805755425,10550,10580,10600,10460,52861
20250403,124900,27249994045,10630,10680,10690,10580,18688
20250403,124800,27051327465,10680,10630,10780,10620,43273
20250403,124700,26588397855,10630,10580,10650,10560,11426
20250403,124600,26467460465,10580,10600,10640,10560,8536
20250403,124500,26377091450,10590,10630,10630,10560,16782
20250403,124400,26199275490,10630,10700,10720,10600,22506
20250403,124300,25959704730,10720,10700,10720,10610,23115
20250403,124200,25713084410,10700,10640,10800,10600,44898
20250403,124100,25232730140,10640,10580,10700,10580,39845
20250403,124000,24808205465,10560,10540,10680,10530,49500
20250403,123900,24283649350,10530,10690,10730,10520,81371
20250403,123800,23419524430,10690,10790,10800,10680,65321
20250403,123700,22719083870,10800,10920,10920,10750,73719
20250403,123600,21920300550,10920,10770,10920,10720,77604
20250403,123500,21078978725,10780,10750,10850,10710,63866
20250403,123400,20391339265,10770,10690,10850,10680,142539
20250403,123300,18856724805,10690,10390,10720,10380,164062
20250403,123200,17116181420,10390,10320,10490,10320,71534
20250403,123100,16370938215,10320,10260,10420,10250,55131
20250403,123000,15800222555,10280,10170,10380,10150,43794
20250403,122900,15348644795,10190,10150,10260,10110,27495
20250403,122800,15068435315,10140,10190,10190,10060,52299
20250403,122700,14539309370,10170,10370,10390,10170,46996
20250403,122600,14055628135,10370,10320,10400,10320,22792
20250403,122500,13819158920,10320,10380,10430,10300,30952
20250403,122400,13499089610,10380,10480,10480,10330,69582
20250403,122300,12776049710,10460,10270,10480,10260,101178
20250403,122200,11724683680,10280,10330,10400,10240,67865
20250403,122100,11024321405,10320,10350,10450,10270,115222
20250403,122000,9830819660,10360,10250,10420,10200,161727
20250403,121900,8157889935,10260,10180,10290,10060,128350
20250403,121800,6847043110,10200,10000,10300,9940,214439
20250403,121700,4675380900,9750,9750,9750,9750,0
20250403,121600,4675380900,9750,9750,9750,9750,0
20250403,121500,4675380900,9750,9600,9750,9600,35498
20250403,121400,4330326870,9590,9580,9590,9580,988
20250403,121300,4320852460,9580,9640,9640,9580,446
20250403,121200,4316576560,9590,9640,9660,9590,6616
20250403,121100,4252754830,9640,9570,9640,9570,3648
20250403,121000,4217696290,9590,9560,9590,9560,1469
20250403,120900,4203620750,9590,9570,9590,9540,4712
20250403,120800,4158576680,9570,9580,9590,9570,155
20250403,120700,4157091755,9590,9580,9590,9550,1803
20250403,120600,4139822245,9580,9590,9600,9580,449
20250403,120500,4135516485,9580,9600,9600,9580,179
20250403,120400,4133800555,9580,9580,9610,9580,4592
20250403,120300,4089724195,9590,9560,9590,9560,1009
20250403,120200,4080058045,9560,9550,9560,9540,728
20250403,120100,4073106065,9560,9570,9590,9560,1851
20250403,120000,4055379615,9570,9550,9570,9550,1203
20250403,115900,4043870905,9530,9540,9540,9530,1829
20250403,115800,4026436155,9580,9580,9580,9580,0
20250403,115700,4026436155,9580,9570,9580,9570,50
20250403,115600,4025957455,9580,9550,9580,9530,540
20250403,115500,4020805805,9550,9580,9580,9550,5
20250403,115400,4020758025,9580,9570,9580,9570,326
20250403,115300,4017638025,9570,9560,9570,9560,180
20250403,115200,4015917025,9570,9570,9580,9570,172
20250403,115100,4014270245,9570,9550,9580,9510,684
20250403,115000,4007729725,9550,9530,9550,9500,1352
20250403,114900,3994875855,9510,9520,9560,9510,3962
20250403,114800,3957173425,9510,9520,9520,9510,205
20250403,114700,3955222325,9510,9530,9530,9510,892
20250403,114600,3946729405,9550,9530,9550,9530,1468
20250403,114500,3932732925,9530,9550,9560,9520,20
20250403,114400,3932542225,9520,9530,9530,9520,97
20250403,114300,3931618105,9570,9560,9570,9560,288
20250403,114200,3928863165,9560,9570,9570,9560,867
20250403,114100,3920574605,9560,9560,9570,9550,704
20250403,114000,3913845535,9550,9510,9550,9510,4019
20250403,113900,3875471575,9480,9500,9500,9480,427
20250403,113800,3871416465,9500,9520,9520,9490,503
20250403,113700,3866639745,9500,9540,9540,9500,1516
20250403,113600,3852221985,9530,9540,9550,9530,624
20250403,113500,3846266935,9540,9520,9540,9520,30
20250403,113400,3845981135,9550,9550,9550,9550,1050
20250403,113300,3835953635,9540,9540,9540,9530,325
20250403,113200,3832853155,9510,9530,9540,9510,1197
20250403,113100,3821461385,9550,9530,9560,9530,968
20250403,113000,3812216465,9550,9530,9550,9510,174
20250403,112900,3810561405,9500,9530,9530,9500,1386
20250403,112800,3797372345,9510,9530,9545,9510,504
20250403,112700,3792573285,9530,9530,9530,9530,55
20250403,112600,3792049135,9570,9530,9570,9520,1191
20250403,112500,3780662135,9570,9570,9570,9570,2
20250403,112400,3780642995,9570,9520,9570,9520,452
20250403,112300,3776333175,9550,9530,9550,9520,355
20250403,112200,3772950795,9530,9530,9530,9530,191
20250403,112100,3771130565,9500,9530,9530,9500,289
20250403,112000,3768384895,9500,9550,9550,9500,840
20250403,111900,3760390630,9550,9580,9580,9550,474
20250403,111800,3755859330,9570,9580,9600,9570,1024
20250403,111700,3746044470,9560,9550,9580,9550,202
20250403,111600,3744114810,9550,9560,9560,9550,364
20250403,111500,3740636910,9560,9560,9590,9560,924
20250403,111400,3731794000,9560,9560,9580,9550,1447
20250403,111300,3717963610,9550,9530,9560,9530,1318
20250403,111200,3705368735,9490,9520,9560,9490,1488
20250403,111100,3691167105,9480,9530,9530,9480,640
20250403,111000,3685093215,9510,9510,9510,9510,151
20250403,110900,3683657205,9510,9540,9540,9510,1097
20250403,110800,3673200395,9550,9540,9550,9540,407
20250403,110700,3669316265,9540,9500,9540,9500,33
20250403,110600,3669002725,9490,9510,9550,9490,4653
20250403,110500,3624781545,9510,9540,9540,9510,373
20250403,110400,3621225695,9540,9580,9600,9540,326
20250403,110300,3618101315,9580,9550,9580,9550,2715
20250403,110200,3592136895,9550,9500,9550,9500,547
20250403,110100,3586916115,9500,9490,9500,9490,1402
20250403,110000,3573610675,9470,9510,9510,9470,653
20250403,105900,3567411455,9510,9530,9530,9510,644
20250403,105800,3561280635,9530,9550,9550,9530,506
20250403,105700,3556450245,9520,9540,9550,9510,53
20250403,105600,3555945315,9570,9530,9570,9520,1692
20250403,105500,3539793175,9540,9470,9540,9470,1363
20250403,105400,3526854335,9470,9430,9470,9430,230
20250403,105300,3524681225,9430,9460,9470,9430,207
20250403,105200,3522726615,9480,9480,9480,9480,258
20250403,105100,3520280775,9480,9490,9490,9460,513
20250403,105000,3515426835,9460,9490,9490,9460,433
20250403,104900,3511328825,9490,9460,9490,9460,846
20250403,104800,3503325235,9450,9450,9460,9440,1278
20250403,104700,3491254055,9450,9420,9450,9420,4
20250403,104600,3491216285,9420,9420,9420,9420,82
20250403,104500,3490443845,9410,9420,9420,9410,441
20250403,104400,3486293775,9410,9420,9420,9410,1677
20250403,104300,3470506965,9420,9440,9450,9420,487
20250403,104200,3465914175,9440,9440,9460,9420,655
20250403,104100,3459732125,9450,9440,9460,9440,654
20250403,104000,3453555735,9460,9470,9470,9460,307
20250403,103900,3450648675,9470,9430,9470,9410,4746
20250403,103800,3405861715,9440,9430,9440,9420,784
20250403,103700,3398468625,9430,9450,9450,9430,2141
20250403,103600,3378249195,9450,9460,9460,9450,1544
20250403,103500,3363651105,9460,9470,9500,9460,805
20250403,103400,3356026815,9470,9500,9500,9450,815
20250403,103300,3348318325,9500,9480,9500,9470,1329
20250403,103200,3335722315,9500,9560,9570,9480,6066
20250403,103100,3278100035,9580,9580,9580,9520,639
20250403,103000,3271989515,9530,9560,9590,9530,551
20250403,102900,3266724465,9560,9480,9560,9470,3236
20250403,102800,3235880395,9480,9500,9500,9470,2347
20250403,102700,3213609465,9500,9585,9600,9500,2897
20250403,102600,3186025070,9620,9580,9620,9560,1422
20250403,102500,3172400200,9580,9570,9580,9550,1395
20250403,102400,3159050590,9550,9620,9620,9550,798
20250403,102300,3151411040,9610,9570,9610,9550,1368
20250403,102200,3138296700,9560,9530,9560,9490,1791
20250403,102100,3121225790,9490,9590,9590,9490,4279
20250403,102000,3080465910,9590,9610,9610,9570,3584
20250403,101900,3046112820,9640,9680,9710,9590,6977
20250403,101800,2978651640,9670,9600,9680,9580,3057
20250403,101700,2949239230,9620,9630,9660,9590,6563
20250403,101600,2886131100,9660,9700,9720,9620,13153
20250403,101500,2758896645,9700,9470,9730,9470,17966
20250403,101400,2585611965,9470,9470,9480,9440,1763
20250403,101300,2568935505,9460,9440,9480,9420,2517
20250403,101200,2545117025,9450,9480,9480,9420,2732
20250403,101100,2519309295,9480,9630,9630,9390,14790
20250403,101000,2378974910,9630,9620,9690,9530,15585
20250403,100900,2228925040,9610,9520,9750,9500,33440
20250403,100800,1906448280,9520,9500,9520,9480,7194
20250403,100700,1838080240,9480,9500,9530,9450,6263
20250403,100600,1778614390,9530,9420,9590,9400,14656
20250403,100500,1639381520,9430,9450,9460,9410,5869
20250403,100400,1583945780,9450,9330,9470,9330,4554
20250403,100300,1541080010,9330,9320,9360,9300,2760
20250403,100200,1515372560,9330,9520,9530,9300,13927
20250403,100100,1384329640,9490,9490,9530,9440,8711
20250403,100000,1301731360,9490,9420,9490,9360,14508
20250403,095900,1165146550,9430,9450,9480,9400,8394
20250403,095800,1085997030,9470,9300,9470,9260,13674
20250403,095700,957297960,9260,9300,9310,9260,2691
20250403,095600,932293135,9300,9350,9350,9290,3710
20250403,095500,897744475,9300,9230,9340,9220,5816
20250403,095400,843753385,9220,9240,9240,9190,1695
20250403,095300,828134325,9240,9200,9240,9170,1906
20250403,095200,810579295,9170,9200,9220,9170,1614
20250403,095100,795740365,9200,9230,9240,9200,5447
20250403,095000,745539105,9230,9190,9230,9190,4256
20250403,094900,706340055,9200,9190,9200,9160,3294
20250403,094800,676071635,9190,9160,9190,9140,4252
20250403,094700,637107655,9160,9090,9160,9090,6478
20250403,094600,577983095,9090,9060,9090,9060,322
20250403,094500,575063035,9040,9060,9060,9020,6052
20250403,094400,520346285,9070,9060,9070,9060,299
20250403,094300,517634845,9060,9070,9080,9060,399
20250403,094200,514013085,9070,9070,9080,9070,83
20250403,094100,513260235,9080,9070,9080,9050,126
20250403,094000,512117905,9060,9050,9060,9040,864
20250403,093900,504300545,9040,9030,9040,9030,2736
20250403,093800,479593685,9030,8990,9030,8990,3125
20250403,093700,451470305,8990,8980,9000,8960,3148
20250403,093600,423256385,8980,8980,8980,8960,222
20250403,093500,421264315,8980,8970,8980,8960,103
20250403,093400,420340775,8970,8970,9000,8970,645
20250403,093300,414551365,8980,9000,9030,8970,1009
20250403,093200,405489845,9050,9050,9050,9050,20
20250403,093100,405308845,9050,9050,9050,9050,1
20250403,093000,405299795,9050,8980,9050,8980,1152
20250403,092900,394885265,8980,9000,9020,8980,719
20250403,092800,388416365,9000,9030,9030,9000,1790
20250403,092700,372302665,9060,9020,9060,9000,522
20250403,092600,367596645,9060,9070,9090,9060,621
20250403,092500,361965695,9070,9090,9090,9070,1000
20250403,092400,352889735,9090,9105,9105,9090,344
20250403,092300,349761490,9080,9060,9080,9060,2936
20250403,092200,323151310,9050,9170,9180,9050,2323
20250403,092100,302029340,9110,8990,9170,8990,4953
20250403,092000,257192760,9000,8990,9000,8980,3
20250403,091900,257165790,8990,8970,8990,8970,2103
20250403,091800,238282510,8940,8970,8980,8940,2864
20250403,091700,212649370,9000,9000,9000,9000,50
20250403,091600,212199370,9020,9000,9030,8970,1981
20250403,091500,194400350,9000,9020,9020,9000,4541
20250403,091400,153496130,9020,9070,9070,9020,1069
20250403,091300,143845420,9080,9020,9080,9020,809
20250403,091200,136522260,9020,9050,9050,9020,150
20250403,091100,135165450,9000,9000,9000,9000,365
20250403,091000,131880450,9000,9020,9020,9000,665
20250403,090900,125884510,9020,9040,9060,9000,1234
20250403,090800,114747430,9040,9030,9040,8980,1971
20250403,090700,97036540,8990,9005,9010,8990,938
20250403,090600,88595980,9010,9050,9050,9010,350
20250403,090500,85438480,9070,9070,9070,9070,394
20250403,090400,81864900,9070,9020,9070,9000,1384
20250403,090300,69357570,9020,9020,9090,8990,2667
20250403,090200,45287990,9100,9050,9110,8990,2948
20250403,090100,18575900,9050,9020,9060,9020,633
20250403,090000,12856530,8990,8870,8990,8870,1441