KissMeData/002100/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182100,266493500,8750,8750,8750,8750,384
20250403,182000,266493500,8750,8750,8750,8750,0
20250403,181900,266493500,8750,8750,8750,8750,0
20250403,181800,266493500,8750,8750,8750,8750,0
20250403,181700,266493500,8750,8750,8750,8750,0
20250403,181600,266493500,8750,8750,8750,8750,0
20250403,181500,266493500,8750,8750,8750,8750,0
20250403,181400,266493500,8750,8750,8750,8750,0
20250403,181300,266493500,8750,8750,8750,8750,0
20250403,181200,266493500,8750,8750,8750,8750,0
20250403,181100,266493500,8750,8750,8750,8750,0
20250403,181000,266493500,8750,8750,8750,8750,0
20250403,180900,266493500,8750,8750,8750,8750,0
20250403,180800,266493500,8750,8750,8750,8750,0
20250403,180700,266493500,8750,8750,8750,8750,0
20250403,180600,266493500,8750,8750,8750,8750,0
20250403,180500,266493500,8750,8750,8750,8750,0
20250403,180400,266493500,8750,8750,8750,8750,0
20250403,180300,266493500,8750,8750,8750,8750,0
20250403,180200,266493500,8750,8750,8750,8750,0
20250403,180100,266493500,8750,8750,8750,8750,0
20250403,180000,266493500,8750,8750,8750,8750,0
20250403,175900,266493500,8750,8750,8750,8750,0
20250403,175800,266493500,8750,8750,8750,8750,0
20250403,175700,266493500,8750,8750,8750,8750,0
20250403,175600,266493500,8750,8750,8750,8750,0
20250403,175500,266493500,8750,8750,8750,8750,0
20250403,175400,266493500,8750,8750,8750,8750,0
20250403,175300,266493500,8750,8750,8750,8750,0
20250403,175200,266493500,8750,8750,8750,8750,0
20250403,175100,266493500,8750,8750,8750,8750,384
20250403,175000,266493500,8750,8750,8750,8750,0
20250403,174900,266493500,8750,8750,8750,8750,0
20250403,174800,266493500,8750,8750,8750,8750,0
20250403,174700,266493500,8750,8750,8750,8750,0
20250403,174600,266493500,8750,8750,8750,8750,0
20250403,174500,266493500,8750,8750,8750,8750,0
20250403,174400,266493500,8750,8750,8750,8750,0
20250403,174300,266493500,8750,8750,8750,8750,0
20250403,174200,266493500,8750,8750,8750,8750,0
20250403,174100,266493500,8750,8750,8750,8750,0
20250403,174000,266493500,8750,8750,8750,8750,0
20250403,173900,266493500,8750,8750,8750,8750,0
20250403,173800,266493500,8750,8750,8750,8750,0
20250403,173700,266493500,8750,8750,8750,8750,0
20250403,173600,266493500,8750,8750,8750,8750,0
20250403,173500,266493500,8750,8750,8750,8750,0
20250403,173400,266493500,8750,8750,8750,8750,0
20250403,173300,266493500,8750,8750,8750,8750,0
20250403,173200,266493500,8750,8750,8750,8750,0
20250403,173100,266493500,8750,8750,8750,8750,0
20250403,173000,266493500,8750,8750,8750,8750,0
20250403,172900,266493500,8750,8750,8750,8750,0
20250403,172800,266493500,8750,8750,8750,8750,0
20250403,172700,266493500,8750,8750,8750,8750,0
20250403,172600,266493500,8750,8750,8750,8750,0
20250403,172500,266493500,8750,8750,8750,8750,0
20250403,172400,266493500,8750,8750,8750,8750,0
20250403,172300,266493500,8750,8750,8750,8750,0
20250403,172200,266493500,8750,8750,8750,8750,0
20250403,172100,266493500,8750,8750,8750,8750,384
20250403,172000,266493500,8750,8750,8750,8750,0
20250403,171900,266493500,8750,8750,8750,8750,0
20250403,171800,266493500,8750,8750,8750,8750,0
20250403,171700,266493500,8750,8750,8750,8750,0
20250403,171600,266493500,8750,8750,8750,8750,0
20250403,171500,266493500,8750,8750,8750,8750,0
20250403,171400,266493500,8750,8750,8750,8750,0
20250403,171300,266493500,8750,8750,8750,8750,0
20250403,171200,266493500,8750,8750,8750,8750,0
20250403,171100,266493500,8750,8750,8750,8750,0
20250403,171000,266493500,8750,8750,8750,8750,0
20250403,170900,266493500,8750,8750,8750,8750,0
20250403,170800,266493500,8750,8750,8750,8750,0
20250403,170700,266493500,8750,8750,8750,8750,0
20250403,170600,266493500,8750,8750,8750,8750,0
20250403,170500,266493500,8750,8750,8750,8750,0
20250403,170400,266493500,8750,8750,8750,8750,0
20250403,170300,266493500,8750,8750,8750,8750,0
20250403,170200,266493500,8750,8750,8750,8750,0
20250403,170100,266493500,8750,8750,8750,8750,0
20250403,170000,266493500,8750,8750,8750,8750,0
20250403,165900,266493500,8750,8750,8750,8750,0
20250403,165800,266493500,8750,8750,8750,8750,0
20250403,165700,266493500,8750,8750,8750,8750,0
20250403,165600,266493500,8750,8750,8750,8750,0
20250403,165500,266493500,8750,8750,8750,8750,0
20250403,165400,266493500,8750,8750,8750,8750,0
20250403,165300,266493500,8750,8750,8750,8750,0
20250403,165200,266493500,8750,8750,8750,8750,0
20250403,165100,266493500,8750,8750,8750,8750,384
20250403,165000,266493500,8750,8750,8750,8750,0
20250403,164900,266493500,8750,8750,8750,8750,0
20250403,164800,266493500,8750,8750,8750,8750,0
20250403,164700,266493500,8750,8750,8750,8750,0
20250403,164600,266493500,8750,8750,8750,8750,0
20250403,164500,266493500,8750,8750,8750,8750,0
20250403,164400,266493500,8750,8750,8750,8750,0
20250403,164300,266493500,8750,8750,8750,8750,0
20250403,164200,266493500,8750,8750,8750,8750,0
20250403,164100,266493500,8750,8750,8750,8750,0
20250403,164000,266493500,8750,8750,8750,8750,0
20250403,163900,266493500,8750,8750,8750,8750,0
20250403,163800,266493500,8750,8750,8750,8750,0
20250403,163700,266493500,8750,8750,8750,8750,0
20250403,163600,266493500,8750,8750,8750,8750,0
20250403,163500,266493500,8750,8750,8750,8750,0
20250403,163400,266493500,8750,8750,8750,8750,0
20250403,163300,266493500,8750,8750,8750,8750,0
20250403,163200,266493500,8750,8750,8750,8750,0
20250403,163100,266493500,8750,8750,8750,8750,0
20250403,163000,266493500,8750,8750,8750,8750,0
20250403,162900,266493500,8750,8750,8750,8750,0
20250403,162800,266493500,8750,8750,8750,8750,0
20250403,162700,266493500,8750,8750,8750,8750,0
20250403,162600,266493500,8750,8750,8750,8750,0
20250403,162500,266493500,8750,8750,8750,8750,0
20250403,162400,266493500,8750,8750,8750,8750,0
20250403,162300,266493500,8750,8750,8750,8750,0
20250403,162200,266493500,8750,8750,8750,8750,0
20250403,162100,266493500,8750,8750,8750,8750,384
20250403,162000,266493500,8750,8750,8750,8750,0
20250403,161900,266493500,8750,8750,8750,8750,0
20250403,161800,266493500,8750,8750,8750,8750,0
20250403,161700,266493500,8750,8750,8750,8750,0
20250403,161600,266493500,8750,8750,8750,8750,0
20250403,161500,266493500,8750,8750,8750,8750,0
20250403,161400,266493500,8750,8750,8750,8750,0
20250403,161300,266493500,8750,8750,8750,8750,0
20250403,161200,266493500,8750,8750,8750,8750,0
20250403,161100,266493500,8750,8750,8750,8750,0
20250403,161000,266493500,8750,8750,8750,8750,0
20250403,160900,266493500,8750,8750,8750,8750,0
20250403,160800,266493500,8750,8750,8750,8750,0
20250403,160700,266493500,8750,8750,8750,8750,0
20250403,160600,266493500,8750,8750,8750,8750,0
20250403,160500,266493500,8750,8750,8750,8750,0
20250403,160400,266493500,8750,8750,8750,8750,0
20250403,160300,266493500,8750,8750,8750,8750,0
20250403,160200,266493500,8750,8750,8750,8750,0
20250403,160100,266493500,8750,8750,8750,8750,0
20250403,160000,266493500,8750,8750,8750,8750,0
20250403,155900,266493500,8750,8750,8750,8750,0
20250403,155800,266493500,8750,8750,8750,8750,0
20250403,155700,266493500,8750,8750,8750,8750,0
20250403,155600,266493500,8750,8750,8750,8750,0
20250403,155500,266493500,8750,8750,8750,8750,0
20250403,155400,266493500,8750,8750,8750,8750,0
20250403,155300,266493500,8750,8750,8750,8750,0
20250403,155200,266493500,8750,8750,8750,8750,0
20250403,155100,266493500,8750,8750,8750,8750,384
20250403,155000,266493500,8750,8750,8750,8750,0
20250403,154900,266493500,8750,8750,8750,8750,0
20250403,154800,266493500,8750,8750,8750,8750,0
20250403,154700,266493500,8750,8750,8750,8750,0
20250403,154600,266493500,8750,8750,8750,8750,0
20250403,154500,266493500,8750,8750,8750,8750,0
20250403,154400,266493500,8750,8750,8750,8750,0
20250403,154300,266493500,8750,8750,8750,8750,0
20250403,154200,266493500,8750,8750,8750,8750,0
20250403,154100,266493500,8750,8750,8750,8750,0
20250403,154000,266493500,8750,8750,8750,8750,0
20250403,153900,266493500,8750,8750,8750,8750,0
20250403,153800,266493500,8750,8750,8750,8750,0
20250403,153700,266493500,8750,8750,8750,8750,0
20250403,153600,266493500,8750,8750,8750,8750,0
20250403,153500,266493500,8750,8750,8750,8750,0
20250403,153400,266493500,8750,8750,8750,8750,0
20250403,153300,266493500,8750,8750,8750,8750,0
20250403,153200,266493500,8750,8750,8750,8750,0
20250403,153100,266493500,8750,8750,8750,8750,0
20250403,153000,266493500,8750,8750,8750,8750,384
20250403,152900,263133500,8750,8750,8750,8750,0
20250403,152800,263133500,8750,8750,8750,8750,0
20250403,152700,263133500,8750,8750,8750,8750,0
20250403,152600,263133500,8750,8750,8750,8750,0
20250403,152500,263133500,8750,8750,8750,8750,0
20250403,152400,263133500,8750,8750,8750,8750,0
20250403,152300,263133500,8750,8750,8750,8750,0
20250403,152200,263133500,8750,8750,8750,8750,0
20250403,152100,263133500,8750,8750,8750,8750,0
20250403,152000,263133500,8750,8750,8750,8750,0
20250403,151900,263133500,8750,8720,8750,8720,135
20250403,151800,261953270,8720,8720,8720,8720,18
20250403,151700,261796310,8720,8720,8720,8720,0
20250403,151600,261796310,8720,8720,8720,8720,0
20250403,151500,261796310,8720,8730,8730,8720,224
20250403,151400,259842760,8750,8730,8750,8730,31
20250403,151300,259572110,8730,8730,8730,8730,9
20250403,151200,259493540,8720,8720,8720,8720,0
20250403,151100,259493540,8720,8730,8730,8720,150
20250403,151000,258184900,8750,8750,8750,8750,0
20250403,150900,258184900,8750,8750,8750,8750,1
20250403,150800,258176150,8730,8730,8730,8730,0
20250403,150700,258176150,8730,8730,8730,8730,0
20250403,150600,258176150,8730,8730,8730,8730,0
20250403,150500,258176150,8730,8730,8730,8730,0
20250403,150400,258176150,8730,8730,8730,8730,0
20250403,150300,258176150,8730,8740,8740,8730,150
20250403,150200,256865520,8750,8750,8750,8750,0
20250403,150100,256865520,8750,8750,8750,8750,105
20250403,150000,255946770,8720,8720,8720,8720,0
20250403,145900,255946770,8720,8720,8720,8720,0
20250403,145800,255946770,8720,8720,8720,8720,0
20250403,145700,255946770,8720,8720,8720,8720,0
20250403,145600,255946770,8720,8720,8720,8720,0
20250403,145500,255946770,8720,8720,8720,8720,0
20250403,145400,255946770,8720,8720,8720,8720,0
20250403,145300,255946770,8720,8720,8720,8720,0
20250403,145200,255946770,8720,8720,8720,8720,0
20250403,145100,255946770,8720,8750,8750,8720,1054
20250403,145000,246729370,8750,8750,8750,8750,0
20250403,144900,246729370,8750,8750,8750,8750,0
20250403,144800,246729370,8750,8750,8750,8750,0
20250403,144700,246729370,8750,8740,8750,8740,90
20250403,144600,245941970,8750,8750,8750,8750,0
20250403,144500,245941970,8750,8750,8750,8750,0
20250403,144400,245941970,8750,8750,8750,8750,0
20250403,144300,245941970,8750,8750,8750,8750,86
20250403,144200,245189470,8750,8750,8750,8750,539
20250403,144100,240473220,8750,8750,8750,8750,0
20250403,144000,240473220,8750,8750,8750,8750,0
20250403,143900,240473220,8750,8750,8750,8750,0
20250403,143800,240473220,8750,8750,8750,8750,1
20250403,143700,240464470,8740,8740,8740,8740,0
20250403,143600,240464470,8740,8740,8740,8740,0
20250403,143500,240464470,8740,8740,8740,8740,30
20250403,143400,240202270,8740,8740,8740,8740,30
20250403,143300,239940070,8750,8750,8750,8750,72
20250403,143200,239310070,8750,8740,8750,8740,338
20250403,143100,236352650,8730,8730,8730,8730,0
20250403,143000,236352650,8730,8730,8730,8730,0
20250403,142900,236352650,8730,8730,8730,8730,0
20250403,142800,236352650,8730,8730,8730,8730,10
20250403,142700,236265350,8740,8740,8740,8740,0
20250403,142600,236265350,8740,8740,8740,8740,0
20250403,142500,236265350,8740,8750,8750,8740,3
20250403,142400,236239120,8750,8750,8750,8750,15
20250403,142300,236107870,8750,8750,8750,8750,0
20250403,142200,236107870,8750,8750,8750,8750,0
20250403,142100,236107870,8750,8750,8750,8750,2
20250403,142000,236090370,8740,8740,8740,8740,0
20250403,141900,236090370,8740,8740,8740,8740,0
20250403,141800,236090370,8740,8740,8740,8740,0
20250403,141700,236090370,8740,8740,8740,8740,0
20250403,141600,236090370,8740,8740,8740,8740,0
20250403,141500,236090370,8740,8740,8740,8740,2
20250403,141400,236072890,8730,8730,8730,8730,2
20250403,141300,236055430,8730,8730,8730,8730,0
20250403,141200,236055430,8730,8730,8730,8730,0
20250403,141100,236055430,8730,8740,8740,8730,125
20250403,141000,234963080,8750,8750,8750,8750,10
20250403,140900,234875580,8750,8750,8750,8750,0
20250403,140800,234875580,8750,8750,8750,8750,1
20250403,140700,234866830,8740,8740,8740,8740,1
20250403,140600,234858090,8750,8750,8750,8750,0
20250403,140500,234858090,8750,8750,8750,8750,0
20250403,140400,234858090,8750,8750,8750,8750,0
20250403,140300,234858090,8750,8750,8750,8750,13
20250403,140200,234744340,8750,8750,8750,8750,0
20250403,140100,234744340,8750,8750,8750,8750,0
20250403,140000,234744340,8750,8750,8750,8750,0
20250403,135900,234744340,8750,8750,8750,8750,0
20250403,135800,234744340,8750,8750,8750,8750,0
20250403,135700,234744340,8750,8750,8750,8750,0
20250403,135600,234744340,8750,8750,8750,8750,101
20250403,135500,233860590,8750,8750,8750,8750,1
20250403,135400,233851840,8760,8760,8760,8760,100
20250403,135300,232975840,8760,8760,8760,8760,0
20250403,135200,232975840,8760,8760,8760,8760,308
20250403,135100,230277760,8760,8760,8760,8760,1
20250403,135000,230269000,8760,8760,8760,8760,0
20250403,134900,230269000,8760,8760,8760,8760,0
20250403,134800,230269000,8760,8760,8760,8760,0
20250403,134700,230269000,8760,8760,8760,8760,0
20250403,134600,230269000,8760,8760,8760,8760,0
20250403,134500,230269000,8760,8760,8760,8760,15
20250403,134400,230137600,8750,8750,8750,8750,0
20250403,134300,230137600,8750,8750,8750,8750,0
20250403,134200,230137600,8750,8750,8750,8750,0
20250403,134100,230137600,8750,8750,8750,8750,0
20250403,134000,230137600,8750,8750,8750,8750,0
20250403,133900,230137600,8750,8750,8750,8750,0
20250403,133800,230137600,8750,8750,8750,8750,0
20250403,133700,230137600,8750,8750,8750,8750,91
20250403,133600,229341350,8750,8750,8750,8750,10
20250403,133500,229253850,8750,8750,8750,8750,0
20250403,133400,229253850,8750,8750,8750,8750,0
20250403,133300,229253850,8750,8750,8750,8750,0
20250403,133200,229253850,8750,8750,8750,8750,0
20250403,133100,229253850,8750,8750,8750,8750,0
20250403,133000,229253850,8750,8750,8750,8750,5
20250403,132900,229210100,8750,8750,8750,8750,1
20250403,132800,229201350,8750,8750,8750,8750,0
20250403,132700,229201350,8750,8750,8750,8750,3
20250403,132600,229175100,8750,8750,8750,8750,500
20250403,132500,224800100,8750,8750,8750,8750,20
20250403,132400,224625100,8750,8750,8750,8750,0
20250403,132300,224625100,8750,8750,8750,8750,0
20250403,132200,224625100,8750,8750,8750,8750,20
20250403,132100,224450100,8750,8750,8750,8750,20
20250403,132000,224275100,8720,8720,8720,8720,0
20250403,131900,224275100,8720,8730,8730,8720,171
20250403,131800,222783970,8730,8730,8730,8730,0
20250403,131700,222783970,8730,8730,8730,8730,0
20250403,131600,222783970,8730,8730,8730,8730,16
20250403,131500,222644290,8730,8730,8730,8730,0
20250403,131400,222644290,8730,8730,8730,8730,0
20250403,131300,222644290,8730,8730,8730,8730,0
20250403,131200,222644290,8730,8730,8730,8730,4
20250403,131100,222609370,8730,8730,8730,8730,0
20250403,131000,222609370,8730,8730,8730,8730,0
20250403,130900,222609370,8730,8730,8730,8730,0
20250403,130800,222609370,8730,8730,8730,8730,0
20250403,130700,222609370,8730,8730,8730,8730,0
20250403,130600,222609370,8730,8730,8730,8730,0
20250403,130500,222609370,8730,8730,8730,8730,1
20250403,130400,222600640,8720,8720,8720,8720,0
20250403,130300,222600640,8720,8720,8720,8720,46
20250403,130200,222199520,8730,8730,8730,8730,30
20250403,130100,221937620,8730,8730,8730,8730,0
20250403,130000,221937620,8730,8730,8730,8730,3
20250403,125900,221911430,8730,8730,8730,8730,0
20250403,125800,221911430,8730,8730,8730,8730,0
20250403,125700,221911430,8730,8730,8730,8730,0
20250403,125600,221911430,8730,8730,8730,8730,10
20250403,125500,221824130,8730,8730,8730,8730,5
20250403,125400,221780480,8720,8720,8720,8720,0
20250403,125300,221780480,8720,8720,8720,8720,0
20250403,125200,221780480,8720,8720,8720,8720,0
20250403,125100,221780480,8720,8730,8730,8720,34
20250403,125000,221483990,8730,8730,8730,8730,5
20250403,124900,221440340,8720,8720,8720,8720,0
20250403,124800,221440340,8720,8720,8720,8720,0
20250403,124700,221440340,8720,8720,8720,8720,0
20250403,124600,221440340,8720,8720,8720,8720,0
20250403,124500,221440340,8720,8720,8720,8720,0
20250403,124400,221440340,8720,8720,8720,8720,0
20250403,124300,221440340,8720,8720,8720,8720,45
20250403,124200,221047940,8710,8710,8710,8710,148
20250403,124100,219758860,8710,8730,8730,8710,438
20250403,124000,215941380,8730,8730,8730,8730,101
20250403,123900,215059650,8730,8730,8730,8730,0
20250403,123800,215059650,8730,8730,8730,8730,0
20250403,123700,215059650,8730,8730,8730,8730,0
20250403,123600,215059650,8730,8730,8730,8730,10
20250403,123500,214972350,8750,8750,8750,8750,0
20250403,123400,214972350,8750,8740,8750,8740,153
20250403,123300,213633900,8750,8750,8750,8750,0
20250403,123200,213633900,8750,8750,8750,8750,0
20250403,123100,213633900,8750,8750,8750,8750,0
20250403,123000,213633900,8750,8750,8750,8750,0
20250403,122900,213633900,8750,8750,8750,8750,0
20250403,122800,213633900,8750,8750,8750,8750,30
20250403,122700,213371400,8750,8750,8750,8750,0
20250403,122600,213371400,8750,8750,8750,8750,5
20250403,122500,213327650,8750,8750,8750,8750,0
20250403,122400,213327650,8750,8750,8750,8750,0
20250403,122300,213327650,8750,8750,8750,8750,0
20250403,122200,213327650,8750,8730,8750,8730,1128
20250403,122100,203466790,8720,8720,8720,8720,0
20250403,122000,203466790,8720,8720,8720,8720,0
20250403,121900,203466790,8720,8720,8720,8720,0
20250403,121800,203466790,8720,8720,8720,8720,0
20250403,121700,203466790,8720,8720,8720,8720,0
20250403,121600,203466790,8720,8720,8720,8720,0
20250403,121500,203466790,8720,8720,8720,8720,10
20250403,121400,203379590,8700,8700,8700,8700,10
20250403,121300,203292590,8730,8730,8730,8730,10
20250403,121200,203205290,8730,8730,8730,8730,0
20250403,121100,203205290,8730,8730,8730,8730,1
20250403,121000,203196560,8690,8700,8700,8690,57
20250403,120900,202701130,8730,8730,8730,8730,0
20250403,120800,202701130,8730,8730,8730,8730,0
20250403,120700,202701130,8730,8730,8730,8730,0
20250403,120600,202701130,8730,8730,8730,8730,0
20250403,120500,202701130,8730,8730,8730,8730,0
20250403,120400,202701130,8730,8730,8730,8730,0
20250403,120300,202701130,8730,8730,8730,8730,0
20250403,120200,202701130,8730,8730,8730,8730,0
20250403,120100,202701130,8730,8730,8730,8730,0
20250403,120000,202701130,8730,8730,8730,8730,0
20250403,115900,202701130,8730,8730,8730,8730,0
20250403,115800,202701130,8730,8730,8730,8730,0
20250403,115700,202701130,8730,8730,8730,8730,0
20250403,115600,202701130,8730,8730,8730,8730,20
20250403,115500,202526530,8690,8690,8690,8690,1
20250403,115400,202517840,8690,8700,8700,8690,200
20250403,115300,200779460,8700,8700,8700,8700,0
20250403,115200,200779460,8700,8700,8700,8700,0
20250403,115100,200779460,8700,8700,8700,8700,0
20250403,115000,200779460,8700,8700,8700,8700,0
20250403,114900,200779460,8700,8700,8700,8700,0
20250403,114800,200779460,8700,8690,8740,8690,596
20250403,114700,195598110,8690,8690,8690,8690,109
20250403,114600,194650900,8690,8690,8690,8690,0
20250403,114500,194650900,8690,8690,8690,8690,6
20250403,114400,194598760,8750,8750,8750,8750,0
20250403,114300,194598760,8750,8750,8750,8750,0
20250403,114200,194598760,8750,8750,8750,8750,0
20250403,114100,194598760,8750,8750,8750,8750,0
20250403,114000,194598760,8750,8700,8750,8700,500
20250403,113900,190245610,8700,8720,8720,8700,2
20250403,113800,190228190,8700,8700,8700,8700,21
20250403,113700,190045490,8710,8710,8710,8710,0
20250403,113600,190045490,8710,8710,8710,8710,1
20250403,113500,190036780,8700,8700,8700,8700,0
20250403,113400,190036780,8700,8700,8700,8700,0
20250403,113300,190036780,8700,8700,8700,8700,0
20250403,113200,190036780,8700,8700,8700,8700,4
20250403,113100,190001980,8700,8700,8700,8700,56
20250403,113000,189514780,8700,8700,8700,8700,0
20250403,112900,189514780,8700,8700,8700,8700,7
20250403,112800,189453880,8700,8700,8700,8700,0
20250403,112700,189453880,8700,8700,8700,8700,0
20250403,112600,189453880,8700,8700,8700,8700,0
20250403,112500,189453880,8700,8700,8700,8700,0
20250403,112400,189453880,8700,8700,8700,8700,394
20250403,112300,186026080,8710,8710,8710,8710,101
20250403,112200,185146370,8720,8720,8720,8720,0
20250403,112100,185146370,8720,8720,8720,8720,14
20250403,112000,185024290,8720,8720,8720,8720,5
20250403,111900,184980690,8720,8720,8720,8720,0
20250403,111800,184980690,8720,8720,8720,8720,0
20250403,111700,184980690,8720,8720,8720,8720,0
20250403,111600,184980690,8720,8720,8720,8720,0
20250403,111500,184980690,8720,8720,8720,8720,10
20250403,111400,184893490,8730,8730,8730,8730,112
20250403,111300,183915730,8730,8730,8730,8730,50
20250403,111200,183479230,8730,8730,8730,8730,34
20250403,111100,183182410,8730,8730,8730,8730,6
20250403,111000,183130030,8720,8720,8720,8720,2
20250403,110900,183112590,8720,8720,8720,8720,0
20250403,110800,183112590,8720,8720,8720,8720,0
20250403,110700,183112590,8720,8720,8720,8720,1
20250403,110600,183103870,8720,8720,8720,8720,0
20250403,110500,183103870,8720,8720,8720,8720,0
20250403,110400,183103870,8720,8720,8720,8720,30
20250403,110300,182842270,8720,8720,8720,8720,0
20250403,110200,182842270,8720,8720,8720,8720,1
20250403,110100,182833550,8720,8720,8720,8720,1
20250403,110000,182824830,8710,8710,8710,8710,0
20250403,105900,182824830,8710,8710,8710,8710,0
20250403,105800,182824830,8710,8710,8710,8710,0
20250403,105700,182824830,8710,8710,8710,8710,0
20250403,105600,182824830,8710,8710,8710,8710,0
20250403,105500,182824830,8710,8710,8710,8710,20
20250403,105400,182650630,8720,8720,8720,8720,0
20250403,105300,182650630,8720,8720,8720,8720,5
20250403,105200,182607030,8720,8720,8720,8720,9
20250403,105100,182528550,8720,8720,8720,8720,0
20250403,105000,182528550,8720,8720,8720,8720,4
20250403,104900,182493670,8680,8680,8680,8680,0
20250403,104800,182493670,8680,8680,8680,8680,0
20250403,104700,182493670,8680,8680,8680,8680,0
20250403,104600,182493670,8680,8680,8680,8680,0
20250403,104500,182493670,8680,8690,8690,8680,877
20250403,104400,174880410,8730,8680,8730,8680,600
20250403,104300,169663700,8690,8690,8690,8690,40
20250403,104200,169316100,8680,8680,8680,8680,0
20250403,104100,169316100,8680,8680,8680,8680,0
20250403,104000,169316100,8680,8680,8680,8680,0
20250403,103900,169316100,8680,8680,8680,8680,0
20250403,103800,169316100,8680,8690,8690,8680,700
20250403,103700,163238410,8690,8690,8690,8690,0
20250403,103600,163238410,8690,8690,8690,8690,0
20250403,103500,163238410,8690,8690,8690,8690,0
20250403,103400,163238410,8690,8690,8690,8690,0
20250403,103300,163238410,8690,8690,8690,8690,0
20250403,103200,163238410,8690,8690,8690,8690,0
20250403,103100,163238410,8690,8690,8690,8690,0
20250403,103000,163238410,8690,8690,8690,8690,0
20250403,102900,163238410,8690,8690,8690,8690,300
20250403,102800,160631410,8730,8730,8730,8730,0
20250403,102700,160631410,8730,8730,8730,8730,1
20250403,102600,160622680,8730,8730,8730,8730,3
20250403,102500,160596490,8760,8760,8760,8760,0
20250403,102400,160596490,8760,8760,8760,8760,0
20250403,102300,160596490,8760,8690,8760,8670,1493
20250403,102200,147606560,8700,8700,8700,8700,250
20250403,102100,145431560,8720,8710,8720,8700,410
20250403,102000,141864340,8720,8730,8730,8720,2
20250403,101900,141846890,8730,8730,8730,8730,1
20250403,101800,141838160,8740,8740,8740,8740,31
20250403,101700,141567220,8740,8700,8740,8700,568
20250403,101600,136609880,8730,8730,8730,8730,10
20250403,101500,136522580,8700,8700,8700,8700,0
20250403,101400,136522580,8700,8700,8700,8700,0
20250403,101300,136522580,8700,8710,8710,8700,36
20250403,101200,136209280,8700,8700,8700,8700,9
20250403,101100,136130980,8730,8730,8730,8700,4
20250403,101000,136096090,8730,8730,8730,8730,0
20250403,100900,136096090,8730,8730,8730,8730,1
20250403,100800,136087360,8700,8700,8700,8700,0
20250403,100700,136087360,8700,8700,8700,8700,2
20250403,100600,136069960,8690,8700,8700,8690,1000
20250403,100500,127379950,8700,8700,8700,8700,0
20250403,100400,127379950,8700,8700,8700,8700,0
20250403,100300,127379950,8700,8690,8700,8690,178
20250403,100200,125832390,8690,8690,8690,8690,0
20250403,100100,125832390,8690,8710,8710,8690,48
20250403,100000,125414870,8740,8740,8740,8740,20
20250403,095900,125240070,8680,8680,8680,8680,100
20250403,095800,124372070,8670,8670,8670,8670,5
20250403,095700,124328720,8670,8690,8690,8670,2756
20250403,095600,100422270,8750,8740,8750,8740,68
20250403,095500,99827870,8760,8750,8760,8750,197
20250403,095400,98103540,8690,8750,8750,8690,201
20250403,095300,96356790,8760,8690,8760,8680,1053
20250403,095200,87151240,8690,8690,8690,8690,0
20250403,095100,87151240,8690,8690,8690,8690,0
20250403,095000,87151240,8690,8720,8750,8690,949
20250403,094900,78897710,8710,8720,8720,8710,932
20250403,094800,70770710,8730,8730,8730,8730,90
20250403,094700,69985010,8730,8730,8730,8730,2
20250403,094600,69967550,8750,8750,8750,8750,0
20250403,094500,69967550,8750,8750,8750,8750,0
20250403,094400,69967550,8750,8750,8750,8750,1
20250403,094300,69958800,8750,8750,8750,8750,0
20250403,094200,69958800,8750,8720,8750,8720,75
20250403,094100,69304770,8720,8720,8720,8720,1
20250403,094000,69296050,8720,8720,8720,8720,1
20250403,093900,69287330,8720,8720,8720,8720,0
20250403,093800,69287330,8720,8720,8720,8720,90
20250403,093700,68502530,8720,8720,8720,8720,0
20250403,093600,68502530,8720,8720,8720,8720,3
20250403,093500,68476370,8720,8720,8720,8720,1
20250403,093400,68467650,8720,8720,8720,8720,1
20250403,093300,68458930,8720,8710,8720,8680,1001
20250403,093200,59762760,8710,8710,8710,8710,38
20250403,093100,59431780,8710,8710,8710,8710,10
20250403,093000,59344680,8700,8700,8700,8700,22
20250403,092900,59153280,8690,8700,8705,8690,1862
20250403,092800,42960020,8710,8710,8710,8710,170
20250403,092700,41479320,8710,8710,8710,8710,100
20250403,092600,40608320,8710,8710,8710,8710,98
20250403,092500,39754740,8740,8740,8740,8740,211
20250403,092400,37910600,8740,8730,8740,8730,43
20250403,092300,37535110,8730,8730,8730,8730,0
20250403,092200,37535110,8730,8730,8730,8730,0
20250403,092100,37535110,8730,8725,8730,8725,27
20250403,092000,37299415,8700,8700,8700,8700,0
20250403,091900,37299415,8700,8690,8700,8690,1293
20250403,091800,26050375,8690,8695,8695,8690,41
20250403,091700,25693950,8680,8680,8680,8680,0
20250403,091600,25693950,8680,8680,8690,8680,102
20250403,091500,24808490,8700,8700,8700,8700,5
20250403,091400,24764990,8690,8700,8700,8680,502
20250403,091300,20403570,8700,8690,8700,8690,147
20250403,091200,19124900,8700,8760,8760,8700,406
20250403,091100,15590830,8700,8730,8730,8700,305
20250403,091000,12937000,8760,8760,8760,8760,14
20250403,090900,12814360,8760,8760,8760,8760,22
20250403,090800,12621640,8760,8710,8760,8700,205
20250403,090700,10837740,8700,8700,8700,8700,0
20250403,090600,10837740,8700,8710,8710,8700,100
20250403,090500,9967630,8700,8710,8710,8700,160
20250403,090400,8574410,8710,8740,8740,8710,302
20250403,090300,5943440,8760,8730,8760,8720,205
20250403,090200,4155630,8730,8730,8730,8730,0
20250403,090100,4155630,8730,8740,8740,8730,120
20250403,090000,3107930,8740,8730,8750,8730,356