KissMeData/100120/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,194900,593586800,23000,23000,23000,23000,1411
20250402,194800,593586800,23000,23000,23000,23000,0
20250402,194700,593586800,23000,23000,23000,23000,0
20250402,194600,593586800,23000,23000,23000,23000,0
20250402,194500,593586800,23000,23000,23000,23000,0
20250402,194400,593586800,23000,23000,23000,23000,0
20250402,194300,593586800,23000,23000,23000,23000,0
20250402,194200,593586800,23000,23000,23000,23000,0
20250402,194100,593586800,23000,23000,23000,23000,0
20250402,194000,593586800,23000,23000,23000,23000,0
20250402,193900,593586800,23000,23000,23000,23000,0
20250402,193800,593586800,23000,23000,23000,23000,0
20250402,193700,593586800,23000,23000,23000,23000,0
20250402,193600,593586800,23000,23000,23000,23000,0
20250402,193500,593586800,23000,23000,23000,23000,0
20250402,193400,593586800,23000,23000,23000,23000,0
20250402,193300,593586800,23000,23000,23000,23000,0
20250402,193200,593586800,23000,23000,23000,23000,0
20250402,193100,593586800,23000,23000,23000,23000,0
20250402,193000,593586800,23000,23000,23000,23000,0
20250402,192900,593586800,23000,23000,23000,23000,0
20250402,192800,593586800,23000,23000,23000,23000,0
20250402,192700,593586800,23000,23000,23000,23000,0
20250402,192600,593586800,23000,23000,23000,23000,0
20250402,192500,593586800,23000,23000,23000,23000,0
20250402,192400,593586800,23000,23000,23000,23000,0
20250402,192300,593586800,23000,23000,23000,23000,0
20250402,192200,593586800,23000,23000,23000,23000,0
20250402,192100,593586800,23000,23000,23000,23000,0
20250402,192000,593586800,23000,23000,23000,23000,0
20250402,191900,593586800,23000,23000,23000,23000,1411
20250402,191800,593586800,23000,23000,23000,23000,0
20250402,191700,593586800,23000,23000,23000,23000,0
20250402,191600,593586800,23000,23000,23000,23000,0
20250402,191500,593586800,23000,23000,23000,23000,0
20250402,191400,593586800,23000,23000,23000,23000,0
20250402,191300,593586800,23000,23000,23000,23000,0
20250402,191200,593586800,23000,23000,23000,23000,0
20250402,191100,593586800,23000,23000,23000,23000,0
20250402,191000,593586800,23000,23000,23000,23000,0
20250402,190900,593586800,23000,23000,23000,23000,0
20250402,190800,593586800,23000,23000,23000,23000,0
20250402,190700,593586800,23000,23000,23000,23000,0
20250402,190600,593586800,23000,23000,23000,23000,0
20250402,190500,593586800,23000,23000,23000,23000,0
20250402,190400,593586800,23000,23000,23000,23000,0
20250402,190300,593586800,23000,23000,23000,23000,0
20250402,190200,593586800,23000,23000,23000,23000,0
20250402,190100,593586800,23000,23000,23000,23000,0
20250402,190000,593586800,23000,23000,23000,23000,0
20250402,185900,593586800,23000,23000,23000,23000,0
20250402,185800,593586800,23000,23000,23000,23000,0
20250402,185700,593586800,23000,23000,23000,23000,0
20250402,185600,593586800,23000,23000,23000,23000,0
20250402,185500,593586800,23000,23000,23000,23000,0
20250402,185400,593586800,23000,23000,23000,23000,0
20250402,185300,593586800,23000,23000,23000,23000,0
20250402,185200,593586800,23000,23000,23000,23000,0
20250402,185100,593586800,23000,23000,23000,23000,0
20250402,185000,593586800,23000,23000,23000,23000,0
20250402,184900,593586800,23000,23000,23000,23000,1411
20250402,184800,593586800,23000,23000,23000,23000,0
20250402,184700,593586800,23000,23000,23000,23000,0
20250402,184600,593586800,23000,23000,23000,23000,0
20250402,184500,593586800,23000,23000,23000,23000,0
20250402,184400,593586800,23000,23000,23000,23000,0
20250402,184300,593586800,23000,23000,23000,23000,0
20250402,184200,593586800,23000,23000,23000,23000,0
20250402,184100,593586800,23000,23000,23000,23000,0
20250402,184000,593586800,23000,23000,23000,23000,0
20250402,183900,593586800,23000,23000,23000,23000,0
20250402,183800,593586800,23000,23000,23000,23000,0
20250402,183700,593586800,23000,23000,23000,23000,0
20250402,183600,593586800,23000,23000,23000,23000,0
20250402,183500,593586800,23000,23000,23000,23000,0
20250402,183400,593586800,23000,23000,23000,23000,0
20250402,183300,593586800,23000,23000,23000,23000,0
20250402,183200,593586800,23000,23000,23000,23000,0
20250402,183100,593586800,23000,23000,23000,23000,0
20250402,183000,593586800,23000,23000,23000,23000,0
20250402,182900,593586800,23000,23000,23000,23000,0
20250402,182800,593586800,23000,23000,23000,23000,0
20250402,182700,593586800,23000,23000,23000,23000,0
20250402,182600,593586800,23000,23000,23000,23000,0
20250402,182500,593586800,23000,23000,23000,23000,0
20250402,182400,593586800,23000,23000,23000,23000,0
20250402,182300,593586800,23000,23000,23000,23000,0
20250402,182200,593586800,23000,23000,23000,23000,0
20250402,182100,593586800,23000,23000,23000,23000,0
20250402,182000,593586800,23000,23000,23000,23000,0
20250402,181900,593586800,23000,23000,23000,23000,1411
20250402,181800,593586800,23000,23000,23000,23000,0
20250402,181700,593586800,23000,23000,23000,23000,0
20250402,181600,593586800,23000,23000,23000,23000,0
20250402,181500,593586800,23000,23000,23000,23000,0
20250402,181400,593586800,23000,23000,23000,23000,0
20250402,181300,593586800,23000,23000,23000,23000,0
20250402,181200,593586800,23000,23000,23000,23000,0
20250402,181100,593586800,23000,23000,23000,23000,0
20250402,181000,593586800,23000,23000,23000,23000,0
20250402,180900,593586800,23000,23000,23000,23000,0
20250402,180800,593586800,23000,23000,23000,23000,0
20250402,180700,593586800,23000,23000,23000,23000,0
20250402,180600,593586800,23000,23000,23000,23000,0
20250402,180500,593586800,23000,23000,23000,23000,0
20250402,180400,593586800,23000,23000,23000,23000,0
20250402,180300,593586800,23000,23000,23000,23000,0
20250402,180200,593586800,23000,23000,23000,23000,0
20250402,180100,593586800,23000,23000,23000,23000,0
20250402,180000,593586800,23000,23000,23000,23000,0
20250402,175900,593586800,23000,23000,23000,23000,0
20250402,175800,593586800,23000,23000,23000,23000,0
20250402,175700,593586800,23000,23000,23000,23000,0
20250402,175600,593586800,23000,23000,23000,23000,0
20250402,175500,593586800,23000,23000,23000,23000,0
20250402,175400,593586800,23000,23000,23000,23000,0
20250402,175300,593586800,23000,23000,23000,23000,0
20250402,175200,593586800,23000,23000,23000,23000,0
20250402,175100,593586800,23000,23000,23000,23000,0
20250402,175000,593586800,23000,23000,23000,23000,0
20250402,174900,593586800,23000,23000,23000,23000,1411
20250402,174800,593586800,23000,23000,23000,23000,0
20250402,174700,593586800,23000,23000,23000,23000,0
20250402,174600,593586800,23000,23000,23000,23000,0
20250402,174500,593586800,23000,23000,23000,23000,0
20250402,174400,593586800,23000,23000,23000,23000,0
20250402,174300,593586800,23000,23000,23000,23000,0
20250402,174200,593586800,23000,23000,23000,23000,0
20250402,174100,593586800,23000,23000,23000,23000,0
20250402,174000,593586800,23000,23000,23000,23000,0
20250402,173900,593586800,23000,23000,23000,23000,0
20250402,173800,593586800,23000,23000,23000,23000,0
20250402,173700,593586800,23000,23000,23000,23000,0
20250402,173600,593586800,23000,23000,23000,23000,0
20250402,173500,593586800,23000,23000,23000,23000,0
20250402,173400,593586800,23000,23000,23000,23000,0
20250402,173300,593586800,23000,23000,23000,23000,0
20250402,173200,593586800,23000,23000,23000,23000,0
20250402,173100,593586800,23000,23000,23000,23000,0
20250402,173000,593586800,23000,23000,23000,23000,0
20250402,172900,593586800,23000,23000,23000,23000,0
20250402,172800,593586800,23000,23000,23000,23000,0
20250402,172700,593586800,23000,23000,23000,23000,0
20250402,172600,593586800,23000,23000,23000,23000,0
20250402,172500,593586800,23000,23000,23000,23000,0
20250402,172400,593586800,23000,23000,23000,23000,0
20250402,172300,593586800,23000,23000,23000,23000,0
20250402,172200,593586800,23000,23000,23000,23000,0
20250402,172100,593586800,23000,23000,23000,23000,0
20250402,172000,593586800,23000,23000,23000,23000,0
20250402,171900,593586800,23000,23000,23000,23000,1411
20250402,171800,593586800,23000,23000,23000,23000,0
20250402,171700,593586800,23000,23000,23000,23000,0
20250402,171600,593586800,23000,23000,23000,23000,0
20250402,171500,593586800,23000,23000,23000,23000,0
20250402,171400,593586800,23000,23000,23000,23000,0
20250402,171300,593586800,23000,23000,23000,23000,0
20250402,171200,593586800,23000,23000,23000,23000,0
20250402,171100,593586800,23000,23000,23000,23000,0
20250402,171000,593586800,23000,23000,23000,23000,0
20250402,170900,593586800,23000,23000,23000,23000,0
20250402,170800,593586800,23000,23000,23000,23000,0
20250402,170700,593586800,23000,23000,23000,23000,0
20250402,170600,593586800,23000,23000,23000,23000,0
20250402,170500,593586800,23000,23000,23000,23000,0
20250402,170400,593586800,23000,23000,23000,23000,0
20250402,170300,593586800,23000,23000,23000,23000,0
20250402,170200,593586800,23000,23000,23000,23000,0
20250402,170100,593586800,23000,23000,23000,23000,0
20250402,170000,593586800,23000,23000,23000,23000,0
20250402,165900,593586800,23000,23000,23000,23000,0
20250402,165800,593586800,23000,23000,23000,23000,0
20250402,165700,593586800,23000,23000,23000,23000,0
20250402,165600,593586800,23000,23000,23000,23000,0
20250402,165500,593586800,23000,23000,23000,23000,0
20250402,165400,593586800,23000,23000,23000,23000,0
20250402,165300,593586800,23000,23000,23000,23000,0
20250402,165200,593586800,23000,23000,23000,23000,0
20250402,165100,593586800,23000,23000,23000,23000,0
20250402,165000,593586800,23000,23000,23000,23000,0
20250402,164900,593586800,23000,23000,23000,23000,1411
20250402,164800,593586800,23000,23000,23000,23000,0
20250402,164700,593586800,23000,23000,23000,23000,0
20250402,164600,593586800,23000,23000,23000,23000,0
20250402,164500,593586800,23000,23000,23000,23000,0
20250402,164400,593586800,23000,23000,23000,23000,0
20250402,164300,593586800,23000,23000,23000,23000,0
20250402,164200,593586800,23000,23000,23000,23000,0
20250402,164100,593586800,23000,23000,23000,23000,0
20250402,164000,593586800,23000,23000,23000,23000,0
20250402,163900,593586800,23000,23000,23000,23000,0
20250402,163800,593586800,23000,23000,23000,23000,0
20250402,163700,593586800,23000,23000,23000,23000,0
20250402,163600,593586800,23000,23000,23000,23000,0
20250402,163500,593586800,23000,23000,23000,23000,0
20250402,163400,593586800,23000,23000,23000,23000,0
20250402,163300,593586800,23000,23000,23000,23000,0
20250402,163200,593586800,23000,23000,23000,23000,0
20250402,163100,593586800,23000,23000,23000,23000,0
20250402,163000,593586800,23000,23000,23000,23000,0
20250402,162900,593586800,23000,23000,23000,23000,0
20250402,162800,593586800,23000,23000,23000,23000,0
20250402,162700,593586800,23000,23000,23000,23000,0
20250402,162600,593586800,23000,23000,23000,23000,0
20250402,162500,593586800,23000,23000,23000,23000,0
20250402,162400,593586800,23000,23000,23000,23000,0
20250402,162300,593586800,23000,23000,23000,23000,0
20250402,162200,593586800,23000,23000,23000,23000,0
20250402,162100,593586800,23000,23000,23000,23000,0
20250402,162000,593586800,23000,23000,23000,23000,0
20250402,161900,593586800,23000,23000,23000,23000,1411
20250402,161800,593586800,23000,23000,23000,23000,0
20250402,161700,593586800,23000,23000,23000,23000,0
20250402,161600,593586800,23000,23000,23000,23000,0
20250402,161500,593586800,23000,23000,23000,23000,0
20250402,161400,593586800,23000,23000,23000,23000,0
20250402,161300,593586800,23000,23000,23000,23000,0
20250402,161200,593586800,23000,23000,23000,23000,0
20250402,161100,593586800,23000,23000,23000,23000,0
20250402,161000,593586800,23000,23000,23000,23000,0
20250402,160900,593586800,23000,23000,23000,23000,0
20250402,160800,593586800,23000,23000,23000,23000,0
20250402,160700,593586800,23000,23000,23000,23000,0
20250402,160600,593586800,23000,23000,23000,23000,0
20250402,160500,593586800,23000,23000,23000,23000,0
20250402,160400,593586800,23000,23000,23000,23000,0
20250402,160300,593586800,23000,23000,23000,23000,0
20250402,160200,593586800,23000,23000,23000,23000,0
20250402,160100,593586800,23000,23000,23000,23000,0
20250402,160000,593586800,23000,23000,23000,23000,0
20250402,155900,593586800,23000,23000,23000,23000,0
20250402,155800,593586800,23000,23000,23000,23000,0
20250402,155700,593586800,23000,23000,23000,23000,0
20250402,155600,593586800,23000,23000,23000,23000,0
20250402,155500,593586800,23000,23000,23000,23000,0
20250402,155400,593586800,23000,23000,23000,23000,0
20250402,155300,593586800,23000,23000,23000,23000,0
20250402,155200,593586800,23000,23000,23000,23000,0
20250402,155100,593586800,23000,23000,23000,23000,0
20250402,155000,593586800,23000,23000,23000,23000,0
20250402,154900,593586800,23000,23000,23000,23000,1411
20250402,154800,593586800,23000,23000,23000,23000,0
20250402,154700,593586800,23000,23000,23000,23000,0
20250402,154600,593586800,23000,23000,23000,23000,0
20250402,154500,593586800,23000,23000,23000,23000,0
20250402,154400,593586800,23000,23000,23000,23000,0
20250402,154300,593586800,23000,23000,23000,23000,0
20250402,154200,593586800,23000,23000,23000,23000,0
20250402,154100,593586800,23000,23000,23000,23000,0
20250402,154000,593586800,23000,23000,23000,23000,0
20250402,153900,593586800,23000,23000,23000,23000,0
20250402,153800,593586800,23000,23000,23000,23000,0
20250402,153700,593586800,23000,23000,23000,23000,0
20250402,153600,593586800,23000,23000,23000,23000,0
20250402,153500,593586800,23000,23000,23000,23000,0
20250402,153400,593586800,23000,23000,23000,23000,0
20250402,153300,593586800,23000,23000,23000,23000,0
20250402,153200,593586800,23000,23000,23000,23000,0
20250402,153100,593586800,23000,23000,23000,23000,0
20250402,153000,593586800,23000,23000,23000,23000,1411
20250402,152900,561133800,23000,23000,23000,23000,0
20250402,152800,561133800,23000,23000,23000,23000,0
20250402,152700,561133800,23000,23000,23000,23000,0
20250402,152600,561133800,23000,23000,23000,23000,0
20250402,152500,561133800,23000,23000,23000,23000,0
20250402,152400,561133800,23000,23000,23000,23000,0
20250402,152300,561133800,23000,23000,23000,23000,0
20250402,152200,561133800,23000,23000,23000,23000,0
20250402,152100,561133800,23000,23000,23000,23000,0
20250402,152000,561133800,23000,23000,23000,23000,0
20250402,151900,561133800,23000,23000,23000,22900,43
20250402,151800,560148100,23000,23000,23000,22900,25
20250402,151700,559574900,22950,22850,22950,22850,349
20250402,151600,551583150,22900,22850,22900,22850,19
20250402,151500,551148950,22850,22850,22850,22850,41
20250402,151400,550212100,22850,22850,22850,22850,17
20250402,151300,549823650,22900,22900,22900,22850,21
20250402,151200,549343700,22850,22900,22900,22850,263
20250402,151100,543324700,22900,22900,22900,22900,23
20250402,151000,542798000,22900,22900,22900,22900,0
20250402,150900,542798000,22900,22900,22900,22900,31
20250402,150800,542088100,22900,22925,22925,22900,54
20250402,150700,540850625,22925,22925,22925,22925,34
20250402,150600,540071175,22925,22925,22925,22900,289
20250402,150500,533448425,22900,22950,22950,22900,85
20250402,150400,531499425,22950,22950,22950,22950,21
20250402,150300,531017475,23000,23000,23000,23000,0
20250402,150200,531017475,23000,23000,23000,23000,0
20250402,150100,531017475,23000,23000,23000,23000,1
20250402,150000,530994475,22850,22850,22850,22850,0
20250402,145900,530994475,22850,22850,22850,22850,0
20250402,145800,530994475,22850,22850,22850,22850,0
20250402,145700,530994475,22850,22850,22850,22850,0
20250402,145600,530994475,22850,22850,22850,22850,0
20250402,145500,530994475,22850,22900,22900,22850,287
20250402,145400,524430975,22900,23000,23000,22900,306
20250402,145300,517409175,23050,23050,23050,23050,0
20250402,145200,517409175,23050,23050,23050,23050,50
20250402,145100,516256675,23000,23075,23075,23000,168
20250402,145000,512386125,23050,23050,23050,23050,0
20250402,144900,512386125,23050,23050,23050,23050,51
20250402,144800,511210575,23100,23000,23100,23000,124
20250402,144700,508358475,23000,23000,23000,23000,0
20250402,144600,508358475,23000,23000,23000,23000,0
20250402,144500,508358475,23000,23000,23000,23000,0
20250402,144400,508358475,23000,23000,23000,23000,0
20250402,144300,508358475,23000,23000,23000,23000,0
20250402,144200,508358475,23000,23000,23000,23000,0
20250402,144100,508358475,23000,23000,23000,23000,0
20250402,144000,508358475,23000,23000,23000,23000,5
20250402,143900,508243475,22900,22900,22900,22900,0
20250402,143800,508243475,22900,22900,22900,22900,0
20250402,143700,508243475,22900,22900,22900,22900,0
20250402,143600,508243475,22900,22900,22900,22900,0
20250402,143500,508243475,22900,22900,22900,22900,0
20250402,143400,508243475,22900,22900,22900,22900,0
20250402,143300,508243475,22900,22900,22900,22900,0
20250402,143200,508243475,22900,23050,23050,22900,423
20250402,143100,498534675,23250,23250,23250,23250,0
20250402,143000,498534675,23250,23050,23250,22950,512
20250402,142900,486675275,23050,23050,23050,23050,0
20250402,142800,486675275,23050,23050,23050,23050,0
20250402,142700,486675275,23050,22950,23050,22900,88
20250402,142600,484656425,22850,22850,22850,22850,0
20250402,142500,484656425,22850,22850,22850,22850,0
20250402,142400,484656425,22850,22850,22850,22850,0
20250402,142300,484656425,22850,22850,22850,22850,0
20250402,142200,484656425,22850,22850,22850,22850,0
20250402,142100,484656425,22850,22850,22850,22850,0
20250402,142000,484656425,22850,22850,22850,22850,0
20250402,141900,484656425,22850,22850,22850,22850,0
20250402,141800,484656425,22850,22850,22850,22850,0
20250402,141700,484656425,22850,22850,22850,22850,0
20250402,141600,484656425,22850,22850,22850,22850,1
20250402,141500,484633575,22800,22800,22800,22800,0
20250402,141400,484633575,22800,22800,22800,22800,0
20250402,141300,484633575,22800,22800,22800,22800,0
20250402,141200,484633575,22800,22950,22950,22800,533
20250402,141100,472426225,22950,22950,22950,22950,0
20250402,141000,472426225,22950,22950,22950,22950,0
20250402,140900,472426225,22950,22950,22950,22950,0
20250402,140800,472426225,22950,22950,22950,22950,0
20250402,140700,472426225,22950,22950,22950,22950,42
20250402,140600,471462325,22950,22950,22950,22950,100
20250402,140500,469167325,22900,22900,22900,22900,0
20250402,140400,469167325,22900,22900,22900,22900,52
20250402,140300,467976525,22900,22900,22900,22900,0
20250402,140200,467976525,22900,22900,22900,22900,0
20250402,140100,467976525,22900,22900,22900,22900,19
20250402,140000,467541425,22900,22850,22900,22600,883
20250402,135900,447440075,22850,22850,22850,22850,349
20250402,135800,439465425,22850,22850,22850,22850,0
20250402,135700,439465425,22850,22850,22850,22850,0
20250402,135600,439465425,22850,22850,22850,22850,0
20250402,135500,439465425,22850,22850,22850,22850,0
20250402,135400,439465425,22850,22850,22850,22850,77
20250402,135300,437705975,22850,22950,22950,22850,204
20250402,135200,433037025,22950,22950,22950,22950,105
20250402,135100,430627275,22950,23100,23100,22950,110
20250402,135000,428089275,23100,23100,23100,23100,0
20250402,134900,428089275,23100,23100,23150,22900,677
20250402,134800,412478725,23150,23150,23150,23150,0
20250402,134700,412478725,23150,23150,23150,23150,55
20250402,134600,411205475,23150,23150,23150,23150,0
20250402,134500,411205475,23150,23150,23150,23150,20
20250402,134400,410742475,23100,23100,23100,23100,0
20250402,134300,410742475,23100,23100,23100,23100,0
20250402,134200,410742475,23100,23100,23100,23100,12
20250402,134100,410465275,23100,23100,23100,23100,0
20250402,134000,410465275,23100,23150,23150,23100,637
20250402,133900,395728925,23150,23150,23150,23150,0
20250402,133800,395728925,23150,23250,23250,23150,497
20250402,133700,384200175,23250,23250,23250,23250,0
20250402,133600,384200175,23250,23250,23250,23250,0
20250402,133500,384200175,23250,23250,23250,23250,5
20250402,133400,384083925,23150,23150,23150,23150,0
20250402,133300,384083925,23150,23150,23150,23150,0
20250402,133200,384083925,23150,23150,23150,23150,0
20250402,133100,384083925,23150,23150,23150,23150,0
20250402,133000,384083925,23150,23150,23150,23150,0
20250402,132900,384083925,23150,23150,23150,23150,0
20250402,132800,384083925,23150,23150,23150,23150,0
20250402,132700,384083925,23150,23150,23150,23150,0
20250402,132600,384083925,23150,23150,23150,23150,0
20250402,132500,384083925,23150,23250,23250,23150,148
20250402,132400,380645225,23250,23250,23250,23250,0
20250402,132300,380645225,23250,23250,23250,23250,0
20250402,132200,380645225,23250,23250,23250,23250,76
20250402,132100,378878225,23250,23250,23250,23250,0
20250402,132000,378878225,23250,23250,23250,23250,0
20250402,131900,378878225,23250,23250,23250,23250,0
20250402,131800,378878225,23250,23250,23250,23250,112
20250402,131700,376274225,23250,23250,23250,23250,0
20250402,131600,376274225,23250,23250,23250,23250,0
20250402,131500,376274225,23250,23250,23250,23250,49
20250402,131400,375134975,23250,23250,23250,23250,0
20250402,131300,375134975,23250,23250,23250,23250,5
20250402,131200,375018725,23250,23250,23250,23250,87
20250402,131100,372995975,23250,23150,23250,23150,2
20250402,131000,372949575,23150,23150,23150,23150,0
20250402,130900,372949575,23150,23150,23150,23150,20
20250402,130800,372486575,23100,23100,23100,23100,0
20250402,130700,372486575,23100,23100,23100,23100,0
20250402,130600,372486575,23100,23100,23100,23100,0
20250402,130500,372486575,23100,23100,23100,23100,0
20250402,130400,372486575,23100,23100,23100,23100,0
20250402,130300,372486575,23100,23100,23100,23100,0
20250402,130200,372486575,23100,23100,23100,23100,0
20250402,130100,372486575,23100,23100,23100,23100,0
20250402,130000,372486575,23100,23100,23100,23100,0
20250402,125900,372486575,23100,23100,23100,23100,0
20250402,125800,372486575,23100,23100,23100,23100,0
20250402,125700,372486575,23100,23250,23250,23100,22
20250402,125600,371977475,23150,23300,23300,23150,170
20250402,125500,368020225,23300,23300,23300,23300,0
20250402,125400,368020225,23300,23300,23300,23300,0
20250402,125300,368020225,23300,23250,23300,23250,200
20250402,125200,363365425,23250,23200,23400,23050,1443
20250402,125100,329803825,23250,23300,23300,23250,669
20250402,125000,314243325,23250,23250,23250,23250,0
20250402,124900,314243325,23250,23250,23250,23250,0
20250402,124800,314243325,23250,23250,23250,23250,0
20250402,124700,314243325,23250,23250,23250,23250,0
20250402,124600,314243325,23250,23250,23250,23250,0
20250402,124500,314243325,23250,23250,23250,23250,0
20250402,124400,314243325,23250,23250,23250,23250,0
20250402,124300,314243325,23250,23250,23250,23250,0
20250402,124200,314243325,23250,23250,23250,23250,0
20250402,124100,314243325,23250,23250,23250,23250,0
20250402,124000,314243325,23250,23250,23250,23250,0
20250402,123900,314243325,23250,23250,23250,23250,0
20250402,123800,314243325,23250,23250,23250,23250,0
20250402,123700,314243325,23250,23250,23250,23250,0
20250402,123600,314243325,23250,23250,23250,23250,0
20250402,123500,314243325,23250,23250,23250,23250,0
20250402,123400,314243325,23250,23250,23250,23250,0
20250402,123300,314243325,23250,23250,23250,23250,0
20250402,123200,314243325,23250,23250,23250,23250,0
20250402,123100,314243325,23250,23250,23250,23250,0
20250402,123000,314243325,23250,23250,23250,23250,0
20250402,122900,314243325,23250,23250,23250,23250,0
20250402,122800,314243325,23250,23250,23250,23250,0
20250402,122700,314243325,23250,23250,23250,23250,0
20250402,122600,314243325,23250,23250,23250,23250,0
20250402,122500,314243325,23250,23250,23250,23250,0
20250402,122400,314243325,23250,23300,23300,23250,267
20250402,122300,308025425,23300,23300,23300,23300,0
20250402,122200,308025425,23300,23300,23300,23300,75
20250402,122100,306277925,23250,23300,23300,23250,126
20250402,122000,303344825,23250,23300,23300,23250,231
20250402,121900,297966275,23300,23300,23300,23300,18
20250402,121800,297546875,23250,23250,23250,23250,0
20250402,121700,297546875,23250,23350,23350,23250,441
20250402,121600,287272525,23350,23350,23350,23350,0
20250402,121500,287272525,23350,23350,23350,23350,0
20250402,121400,287272525,23350,23350,23350,23350,62
20250402,121300,285824825,23350,23350,23350,23350,0
20250402,121200,285824825,23350,23350,23350,23350,0
20250402,121100,285824825,23350,23350,23350,23350,106
20250402,121000,283349725,23350,23350,23350,23350,5
20250402,120900,283232975,23350,23350,23350,23350,1
20250402,120800,283209625,23250,23250,23250,23250,0
20250402,120700,283209625,23250,23250,23250,23250,0
20250402,120600,283209625,23250,23250,23250,23250,0
20250402,120500,283209625,23250,23250,23250,23250,0
20250402,120400,283209625,23250,23250,23250,23250,0
20250402,120300,283209625,23250,23250,23250,23250,0
20250402,120200,283209625,23250,23250,23250,23250,0
20250402,120100,283209625,23250,23250,23250,23250,0
20250402,120000,283209625,23250,23250,23250,23250,0
20250402,115900,283209625,23250,23300,23300,23250,151
20250402,115800,279693875,23300,23300,23300,23300,0
20250402,115700,279693875,23300,23250,23300,23250,56
20250402,115600,278389375,23250,23300,23300,23250,132
20250402,115500,275315725,23300,23350,23350,23300,1023
20250402,115400,251444025,23350,23350,23350,23350,0
20250402,115300,251444025,23350,23350,23350,23350,0
20250402,115200,251444025,23350,23450,23450,23350,160
20250402,115100,247697925,23450,23450,23450,23450,0
20250402,115000,247697925,23450,23450,23450,23450,0
20250402,114900,247697925,23450,23450,23450,23450,185
20250402,114800,243359675,23450,23450,23450,23450,0
20250402,114700,243359675,23450,23450,23450,23450,20
20250402,114600,242890675,23450,23450,23450,23450,0
20250402,114500,242890675,23450,23450,23450,23450,6
20250402,114400,242749975,23450,23450,23450,23450,0
20250402,114300,242749975,23450,23450,23450,23450,8
20250402,114200,242562375,23450,23500,23500,23400,308
20250402,114100,235337275,23500,23550,23550,23300,2779
20250402,114000,170071425,23550,23550,23550,23550,0
20250402,113900,170071425,23550,23650,23650,23550,327
20250402,113800,162348475,23650,23650,23650,23650,6
20250402,113700,162206575,23550,23550,23550,23550,0
20250402,113600,162206575,23550,23650,23650,23550,351
20250402,113500,153918025,23650,23650,23650,23650,0
20250402,113400,153918025,23650,23650,23650,23650,10
20250402,113300,153681525,23650,23650,23650,23650,0
20250402,113200,153681525,23650,23650,23650,23650,282
20250402,113100,147012225,23550,23550,23550,23550,0
20250402,113000,147012225,23550,23550,23550,23550,0
20250402,112900,147012225,23550,23550,23550,23550,0
20250402,112800,147012225,23550,23550,23550,23550,1
20250402,112700,146988675,23550,23550,23550,23550,0
20250402,112600,146988675,23550,23600,23600,23550,210
20250402,112500,142036225,23600,23600,23600,23600,0
20250402,112400,142036225,23600,23600,23600,23600,1
20250402,112300,142012625,23550,23550,23550,23550,0
20250402,112200,142012625,23550,23550,23550,23550,0
20250402,112100,142012625,23550,23550,23550,23550,0
20250402,112000,142012625,23550,23550,23550,23550,20
20250402,111900,141541625,23550,23650,23750,23550,831
20250402,111800,121882225,23550,23550,23550,23550,0
20250402,111700,121882225,23550,23550,23550,23550,0
20250402,111600,121882225,23550,23550,23550,23550,0
20250402,111500,121882225,23550,23550,23550,23550,0
20250402,111400,121882225,23550,23550,23550,23550,0
20250402,111300,121882225,23550,23550,23550,23550,0
20250402,111200,121882225,23550,23550,23550,23550,0
20250402,111100,121882225,23550,23550,23550,23550,0
20250402,111000,121882225,23550,23550,23550,23550,0
20250402,110900,121882225,23550,23550,23550,23550,152
20250402,110800,118302625,23550,23550,23550,23550,0
20250402,110700,118302625,23550,23550,23550,23550,0
20250402,110600,118302625,23550,23550,23550,23550,5
20250402,110500,118184875,23550,23550,23550,23550,0
20250402,110400,118184875,23550,23550,23550,23550,0
20250402,110300,118184875,23550,23550,23550,23550,0
20250402,110200,118184875,23550,23550,23550,23550,0
20250402,110100,118184875,23550,23550,23550,23550,0
20250402,110000,118184875,23550,23550,23550,23550,0
20250402,105900,118184875,23550,23550,23550,23550,0
20250402,105800,118184875,23550,23550,23550,23550,0
20250402,105700,118184875,23550,23550,23550,23550,0
20250402,105600,118184875,23550,23600,23600,23550,156
20250402,105500,114506075,23550,23550,23550,23550,0
20250402,105400,114506075,23550,23550,23550,23550,0
20250402,105300,114506075,23550,23550,23550,23550,0
20250402,105200,114506075,23550,23550,23550,23550,0
20250402,105100,114506075,23550,23550,23550,23550,0
20250402,105000,114506075,23550,23550,23550,23550,0
20250402,104900,114506075,23550,23550,23550,23550,0
20250402,104800,114506075,23550,23550,23550,23550,0
20250402,104700,114506075,23550,23550,23550,23550,0
20250402,104600,114506075,23550,23550,23550,23550,0
20250402,104500,114506075,23550,23550,23550,23550,0
20250402,104400,114506075,23550,23550,23550,23550,0
20250402,104300,114506075,23550,23550,23550,23550,0
20250402,104200,114506075,23550,23550,23550,23550,0
20250402,104100,114506075,23550,23550,23550,23550,0
20250402,104000,114506075,23550,23550,23550,23550,0
20250402,103900,114506075,23550,23550,23550,23550,0
20250402,103800,114506075,23550,23550,23550,23550,53
20250402,103700,113257925,23550,23550,23550,23550,0
20250402,103600,113257925,23550,23550,23550,23550,0
20250402,103500,113257925,23550,23550,23550,23550,0
20250402,103400,113257925,23550,23550,23550,23550,62
20250402,103300,111797825,23550,23550,23550,23550,0
20250402,103200,111797825,23550,23550,23550,23550,0
20250402,103100,111797825,23550,23600,23600,23550,66
20250402,103000,110241025,23550,23550,23550,23550,0
20250402,102900,110241025,23550,23550,23550,23550,0
20250402,102800,110241025,23550,23550,23550,23550,0
20250402,102700,110241025,23550,23550,23550,23550,0
20250402,102600,110241025,23550,23550,23550,23550,0
20250402,102500,110241025,23550,23550,23550,23550,0
20250402,102400,110241025,23550,23550,23550,23550,0
20250402,102300,110241025,23550,23550,23550,23550,0
20250402,102200,110241025,23550,23600,23600,23550,506
20250402,102100,98304425,23600,23600,23600,23600,4
20250402,102000,98210025,23550,23550,23550,23550,0
20250402,101900,98210025,23550,23550,23550,23550,0
20250402,101800,98210025,23550,23550,23550,23550,0
20250402,101700,98210025,23550,23550,23550,23550,0
20250402,101600,98210025,23550,23550,23550,23550,0
20250402,101500,98210025,23550,23550,23550,23550,308
20250402,101400,90956625,23550,23550,23550,23550,0
20250402,101300,90956625,23550,23550,23550,23550,0
20250402,101200,90956625,23550,23550,23550,23550,0
20250402,101100,90956625,23550,23550,23550,23550,0
20250402,101000,90956625,23550,23550,23550,23550,0
20250402,100900,90956625,23550,23550,23550,23550,2
20250402,100800,90909525,23550,23550,23550,23550,0
20250402,100700,90909525,23550,23550,23550,23550,24
20250402,100600,90344325,23550,23550,23550,23550,0
20250402,100500,90344325,23550,23550,23550,23550,0
20250402,100400,90344325,23550,23550,23550,23550,0
20250402,100300,90344325,23550,23600,23600,23550,43
20250402,100200,89329575,23550,23550,23550,23550,0
20250402,100100,89329575,23550,23550,23550,23550,0
20250402,100000,89329575,23550,23550,23550,23550,251
20250402,095900,83418525,23550,23550,23550,23550,0
20250402,095800,83418525,23550,23550,23550,23550,0
20250402,095700,83418525,23550,23550,23550,23550,0
20250402,095600,83418525,23550,23550,23550,23550,10
20250402,095500,83183025,23550,23550,23550,23550,0
20250402,095400,83183025,23550,23550,23550,23550,0
20250402,095300,83183025,23550,23550,23550,23550,0
20250402,095200,83183025,23550,23550,23550,23550,20
20250402,095100,82712025,23550,23550,23550,23550,0
20250402,095000,82712025,23550,23550,23550,23550,0
20250402,094900,82712025,23550,23600,23600,23550,345
20250402,094800,74573925,23600,23600,23600,23600,0
20250402,094700,74573925,23600,23600,23600,23600,0
20250402,094600,74573925,23600,23600,23600,23600,0
20250402,094500,74573925,23600,23600,23600,23600,0
20250402,094400,74573925,23600,23600,23600,23600,0
20250402,094300,74573925,23600,23625,23625,23600,27
20250402,094200,73936450,23600,23650,23650,23600,206
20250402,094100,69069900,23750,23750,23750,23750,75
20250402,094000,67288650,23650,23650,23650,23650,0
20250402,093900,67288650,23650,23650,23650,23650,0
20250402,093800,67288650,23650,23650,23650,23650,0
20250402,093700,67288650,23650,23650,23650,23650,58
20250402,093600,65916950,23625,23625,23625,23625,0
20250402,093500,65916950,23625,23625,23625,23625,0
20250402,093400,65916950,23625,23625,23625,23625,0
20250402,093300,65916950,23625,23625,23625,23625,0
20250402,093200,65916950,23625,23625,23625,23625,18
20250402,093100,65491700,23550,23550,23550,23550,0
20250402,093000,65491700,23550,23550,23550,23550,0
20250402,092900,65491700,23550,23550,23550,23550,0
20250402,092800,65491700,23550,23550,23550,23550,0
20250402,092700,65491700,23550,23550,23550,23550,0
20250402,092600,65491700,23550,23550,23550,23550,0
20250402,092500,65491700,23550,23550,23550,23550,0
20250402,092400,65491700,23550,23550,23550,23550,0
20250402,092300,65491700,23550,23550,23550,23550,0
20250402,092200,65491700,23550,23600,23600,23550,301
20250402,092100,58390600,23450,23500,23500,23450,97
20250402,092000,56111950,23450,23450,23450,23450,0
20250402,091900,56111950,23450,23500,23500,23450,73
20250402,091800,54397600,23500,23500,23500,23500,0
20250402,091700,54397600,23500,23550,23550,23500,320
20250402,091600,46866250,23550,23600,23600,23550,143
20250402,091500,43493600,23600,23600,23600,23600,0
20250402,091400,43493600,23600,23600,23600,23600,0
20250402,091300,43493600,23600,23600,23600,23550,210
20250402,091200,38541350,23600,23600,23600,23600,0
20250402,091100,38541350,23600,23700,23700,23600,151
20250402,091000,34967350,23700,23700,23700,23700,0
20250402,090900,34967350,23700,23700,23700,23700,50
20250402,090800,33782350,23600,23600,23600,23600,49
20250402,090700,32625950,23550,23600,23650,23550,101
20250402,090600,30244600,23600,23700,23700,23600,198
20250402,090500,25564300,23750,23750,23750,23650,519
20250402,090400,13256150,23750,23800,23800,23750,285
20250402,090300,6476900,24000,24000,24000,24000,0
20250402,090200,6476900,24000,24000,24000,24000,0
20250402,090100,6476900,24000,23850,24000,23850,45
20250402,090000,5402650,23850,23800,23850,23800,177