KissMeData/100120/min/candle-20250408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,195000,531083525,22300,22300,22300,22300,28
20250408,194900,531083525,22300,22300,22300,22300,0
20250408,194800,531083525,22300,22300,22300,22300,0
20250408,194700,531083525,22300,22300,22300,22300,0
20250408,194600,531083525,22300,22300,22300,22300,0
20250408,194500,531083525,22300,22300,22300,22300,0
20250408,194400,531083525,22300,22300,22300,22300,0
20250408,194300,531083525,22300,22300,22300,22300,0
20250408,194200,531083525,22300,22300,22300,22300,0
20250408,194100,531083525,22300,22300,22300,22300,0
20250408,194000,531083525,22300,22300,22300,22300,0
20250408,193900,531083525,22300,22300,22300,22300,0
20250408,193800,531083525,22300,22300,22300,22300,0
20250408,193700,531083525,22300,22300,22300,22300,0
20250408,193600,531083525,22300,22300,22300,22300,0
20250408,193500,531083525,22300,22300,22300,22300,0
20250408,193400,531083525,22300,22300,22300,22300,0
20250408,193300,531083525,22300,22300,22300,22300,0
20250408,193200,531083525,22300,22300,22300,22300,0
20250408,193100,531083525,22300,22300,22300,22300,0
20250408,193000,531083525,22300,22300,22300,22300,0
20250408,192900,531083525,22300,22300,22300,22300,0
20250408,192800,531083525,22300,22300,22300,22300,0
20250408,192700,531083525,22300,22300,22300,22300,0
20250408,192600,531083525,22300,22300,22300,22300,0
20250408,192500,531083525,22300,22300,22300,22300,0
20250408,192400,531083525,22300,22300,22300,22300,0
20250408,192300,531083525,22300,22300,22300,22300,0
20250408,192200,531083525,22300,22300,22300,22300,0
20250408,192100,531083525,22300,22300,22300,22300,0
20250408,192000,531083525,22300,22300,22300,22300,28
20250408,191900,531083525,22300,22300,22300,22300,0
20250408,191800,531083525,22300,22300,22300,22300,0
20250408,191700,531083525,22300,22300,22300,22300,0
20250408,191600,531083525,22300,22300,22300,22300,0
20250408,191500,531083525,22300,22300,22300,22300,0
20250408,191400,531083525,22300,22300,22300,22300,0
20250408,191300,531083525,22300,22300,22300,22300,0
20250408,191200,531083525,22300,22300,22300,22300,0
20250408,191100,531083525,22300,22300,22300,22300,0
20250408,191000,531083525,22300,22300,22300,22300,0
20250408,190900,531083525,22300,22300,22300,22300,0
20250408,190800,531083525,22300,22300,22300,22300,0
20250408,190700,531083525,22300,22300,22300,22300,0
20250408,190600,531083525,22300,22300,22300,22300,0
20250408,190500,531083525,22300,22300,22300,22300,0
20250408,190400,531083525,22300,22300,22300,22300,0
20250408,190300,531083525,22300,22300,22300,22300,0
20250408,190200,531083525,22300,22300,22300,22300,0
20250408,190100,531083525,22300,22300,22300,22300,0
20250408,190000,531083525,22300,22300,22300,22300,0
20250408,185900,531083525,22300,22300,22300,22300,0
20250408,185800,531083525,22300,22300,22300,22300,0
20250408,185700,531083525,22300,22300,22300,22300,0
20250408,185600,531083525,22300,22300,22300,22300,0
20250408,185500,531083525,22300,22300,22300,22300,0
20250408,185400,531083525,22300,22300,22300,22300,0
20250408,185300,531083525,22300,22300,22300,22300,0
20250408,185200,531083525,22300,22300,22300,22300,0
20250408,185100,531083525,22300,22300,22300,22300,0
20250408,185000,531083525,22300,22300,22300,22300,28
20250408,184900,531083525,22300,22300,22300,22300,0
20250408,184800,531083525,22300,22300,22300,22300,0
20250408,184700,531083525,22300,22300,22300,22300,0
20250408,184600,531083525,22300,22300,22300,22300,0
20250408,184500,531083525,22300,22300,22300,22300,0
20250408,184400,531083525,22300,22300,22300,22300,0
20250408,184300,531083525,22300,22300,22300,22300,0
20250408,184200,531083525,22300,22300,22300,22300,0
20250408,184100,531083525,22300,22300,22300,22300,0
20250408,184000,531083525,22300,22300,22300,22300,0
20250408,183900,531083525,22300,22300,22300,22300,0
20250408,183800,531083525,22300,22300,22300,22300,0
20250408,183700,531083525,22300,22300,22300,22300,0
20250408,183600,531083525,22300,22300,22300,22300,0
20250408,183500,531083525,22300,22300,22300,22300,0
20250408,183400,531083525,22300,22300,22300,22300,0
20250408,183300,531083525,22300,22300,22300,22300,0
20250408,183200,531083525,22300,22300,22300,22300,0
20250408,183100,531083525,22300,22300,22300,22300,0
20250408,183000,531083525,22300,22300,22300,22300,0
20250408,182900,531083525,22300,22300,22300,22300,0
20250408,182800,531083525,22300,22300,22300,22300,0
20250408,182700,531083525,22300,22300,22300,22300,0
20250408,182600,531083525,22300,22300,22300,22300,0
20250408,182500,531083525,22300,22300,22300,22300,0
20250408,182400,531083525,22300,22300,22300,22300,0
20250408,182300,531083525,22300,22300,22300,22300,0
20250408,182200,531083525,22300,22300,22300,22300,0
20250408,182100,531083525,22300,22300,22300,22300,0
20250408,182000,531083525,22300,22300,22300,22300,28
20250408,181900,531083525,22300,22300,22300,22300,0
20250408,181800,531083525,22300,22300,22300,22300,0
20250408,181700,531083525,22300,22300,22300,22300,0
20250408,181600,531083525,22300,22300,22300,22300,0
20250408,181500,531083525,22300,22300,22300,22300,0
20250408,181400,531083525,22300,22300,22300,22300,0
20250408,181300,531083525,22300,22300,22300,22300,0
20250408,181200,531083525,22300,22300,22300,22300,0
20250408,181100,531083525,22300,22300,22300,22300,0
20250408,181000,531083525,22300,22300,22300,22300,0
20250408,180900,531083525,22300,22300,22300,22300,0
20250408,180800,531083525,22300,22300,22300,22300,0
20250408,180700,531083525,22300,22300,22300,22300,0
20250408,180600,531083525,22300,22300,22300,22300,0
20250408,180500,531083525,22300,22300,22300,22300,0
20250408,180400,531083525,22300,22300,22300,22300,0
20250408,180300,531083525,22300,22300,22300,22300,0
20250408,180200,531083525,22300,22300,22300,22300,0
20250408,180100,531083525,22300,22300,22300,22300,0
20250408,180000,531083525,22300,22300,22300,22300,0
20250408,175900,531083525,22300,22300,22300,22300,0
20250408,175800,531083525,22300,22300,22300,22300,0
20250408,175700,531083525,22300,22300,22300,22300,0
20250408,175600,531083525,22300,22300,22300,22300,0
20250408,175500,531083525,22300,22300,22300,22300,0
20250408,175400,531083525,22300,22300,22300,22300,0
20250408,175300,531083525,22300,22300,22300,22300,0
20250408,175200,531083525,22300,22300,22300,22300,0
20250408,175100,531083525,22300,22300,22300,22300,0
20250408,175000,531083525,22300,22300,22300,22300,28
20250408,174900,531083525,22300,22300,22300,22300,0
20250408,174800,531083525,22300,22300,22300,22300,0
20250408,174700,531083525,22300,22300,22300,22300,0
20250408,174600,531083525,22300,22300,22300,22300,0
20250408,174500,531083525,22300,22300,22300,22300,0
20250408,174400,531083525,22300,22300,22300,22300,0
20250408,174300,531083525,22300,22300,22300,22300,0
20250408,174200,531083525,22300,22300,22300,22300,0
20250408,174100,531083525,22300,22300,22300,22300,0
20250408,174000,531083525,22300,22300,22300,22300,0
20250408,173900,531083525,22300,22300,22300,22300,0
20250408,173800,531083525,22300,22300,22300,22300,0
20250408,173700,531083525,22300,22300,22300,22300,0
20250408,173600,531083525,22300,22300,22300,22300,0
20250408,173500,531083525,22300,22300,22300,22300,0
20250408,173400,531083525,22300,22300,22300,22300,0
20250408,173300,531083525,22300,22300,22300,22300,0
20250408,173200,531083525,22300,22300,22300,22300,0
20250408,173100,531083525,22300,22300,22300,22300,0
20250408,173000,531083525,22300,22300,22300,22300,0
20250408,172900,531083525,22300,22300,22300,22300,0
20250408,172800,531083525,22300,22300,22300,22300,0
20250408,172700,531083525,22300,22300,22300,22300,0
20250408,172600,531083525,22300,22300,22300,22300,0
20250408,172500,531083525,22300,22300,22300,22300,0
20250408,172400,531083525,22300,22300,22300,22300,0
20250408,172300,531083525,22300,22300,22300,22300,0
20250408,172200,531083525,22300,22300,22300,22300,0
20250408,172100,531083525,22300,22300,22300,22300,0
20250408,172000,531083525,22300,22300,22300,22300,28
20250408,171900,531083525,22300,22300,22300,22300,0
20250408,171800,531083525,22300,22300,22300,22300,0
20250408,171700,531083525,22300,22300,22300,22300,0
20250408,171600,531083525,22300,22300,22300,22300,0
20250408,171500,531083525,22300,22300,22300,22300,0
20250408,171400,531083525,22300,22300,22300,22300,0
20250408,171300,531083525,22300,22300,22300,22300,0
20250408,171200,531083525,22300,22300,22300,22300,0
20250408,171100,531083525,22300,22300,22300,22300,0
20250408,171000,531083525,22300,22300,22300,22300,0
20250408,170900,531083525,22300,22300,22300,22300,0
20250408,170800,531083525,22300,22300,22300,22300,0
20250408,170700,531083525,22300,22300,22300,22300,0
20250408,170600,531083525,22300,22300,22300,22300,0
20250408,170500,531083525,22300,22300,22300,22300,0
20250408,170400,531083525,22300,22300,22300,22300,0
20250408,170300,531083525,22300,22300,22300,22300,0
20250408,170200,531083525,22300,22300,22300,22300,0
20250408,170100,531083525,22300,22300,22300,22300,0
20250408,170000,531083525,22300,22300,22300,22300,0
20250408,165900,531083525,22300,22300,22300,22300,0
20250408,165800,531083525,22300,22300,22300,22300,0
20250408,165700,531083525,22300,22300,22300,22300,0
20250408,165600,531083525,22300,22300,22300,22300,0
20250408,165500,531083525,22300,22300,22300,22300,0
20250408,165400,531083525,22300,22300,22300,22300,0
20250408,165300,531083525,22300,22300,22300,22300,0
20250408,165200,531083525,22300,22300,22300,22300,0
20250408,165100,531083525,22300,22300,22300,22300,0
20250408,165000,531083525,22300,22300,22300,22300,28
20250408,164900,531083525,22300,22300,22300,22300,0
20250408,164800,531083525,22300,22300,22300,22300,0
20250408,164700,531083525,22300,22300,22300,22300,0
20250408,164600,531083525,22300,22300,22300,22300,0
20250408,164500,531083525,22300,22300,22300,22300,0
20250408,164400,531083525,22300,22300,22300,22300,0
20250408,164300,531083525,22300,22300,22300,22300,0
20250408,164200,531083525,22300,22300,22300,22300,0
20250408,164100,531083525,22300,22300,22300,22300,0
20250408,164000,531083525,22300,22300,22300,22300,0
20250408,163900,531083525,22300,22300,22300,22300,0
20250408,163800,531083525,22300,22300,22300,22300,0
20250408,163700,531083525,22300,22300,22300,22300,0
20250408,163600,531083525,22300,22300,22300,22300,0
20250408,163500,531083525,22300,22300,22300,22300,0
20250408,163400,531083525,22300,22300,22300,22300,0
20250408,163300,531083525,22300,22300,22300,22300,0
20250408,163200,531083525,22300,22300,22300,22300,0
20250408,163100,531083525,22300,22300,22300,22300,0
20250408,163000,531083525,22300,22300,22300,22300,0
20250408,162900,531083525,22300,22300,22300,22300,0
20250408,162800,531083525,22300,22300,22300,22300,0
20250408,162700,531083525,22300,22300,22300,22300,0
20250408,162600,531083525,22300,22300,22300,22300,0
20250408,162500,531083525,22300,22300,22300,22300,0
20250408,162400,531083525,22300,22300,22300,22300,0
20250408,162300,531083525,22300,22300,22300,22300,0
20250408,162200,531083525,22300,22300,22300,22300,0
20250408,162100,531083525,22300,22300,22300,22300,0
20250408,162000,531083525,22300,22300,22300,22300,28
20250408,161900,531083525,22300,22300,22300,22300,0
20250408,161800,531083525,22300,22300,22300,22300,0
20250408,161700,531083525,22300,22300,22300,22300,0
20250408,161600,531083525,22300,22300,22300,22300,0
20250408,161500,531083525,22300,22300,22300,22300,0
20250408,161400,531083525,22300,22300,22300,22300,0
20250408,161300,531083525,22300,22300,22300,22300,0
20250408,161200,531083525,22300,22300,22300,22300,0
20250408,161100,531083525,22300,22300,22300,22300,0
20250408,161000,531083525,22300,22300,22300,22300,0
20250408,160900,531083525,22300,22300,22300,22300,0
20250408,160800,531083525,22300,22300,22300,22300,0
20250408,160700,531083525,22300,22300,22300,22300,0
20250408,160600,531083525,22300,22300,22300,22300,0
20250408,160500,531083525,22300,22300,22300,22300,0
20250408,160400,531083525,22300,22300,22300,22300,0
20250408,160300,531083525,22300,22300,22300,22300,0
20250408,160200,531083525,22300,22300,22300,22300,0
20250408,160100,531083525,22300,22300,22300,22300,0
20250408,160000,531083525,22300,22300,22300,22300,0
20250408,155900,531083525,22300,22300,22300,22300,0
20250408,155800,531083525,22300,22300,22300,22300,0
20250408,155700,531083525,22300,22300,22300,22300,0
20250408,155600,531083525,22300,22300,22300,22300,0
20250408,155500,531083525,22300,22300,22300,22300,0
20250408,155400,531083525,22300,22300,22300,22300,0
20250408,155300,531083525,22300,22300,22300,22300,0
20250408,155200,531083525,22300,22300,22300,22300,0
20250408,155100,531083525,22300,22300,22300,22300,0
20250408,155000,531083525,22300,22300,22300,22300,28
20250408,154900,531083525,22300,22300,22300,22300,0
20250408,154800,531083525,22300,22300,22300,22300,0
20250408,154700,531083525,22300,22300,22300,22300,0
20250408,154600,531083525,22300,22300,22300,22300,0
20250408,154500,531083525,22300,22300,22300,22300,0
20250408,154400,531083525,22300,22300,22300,22300,0
20250408,154300,531083525,22300,22300,22300,22300,0
20250408,154200,531083525,22300,22300,22300,22300,0
20250408,154100,531083525,22300,22300,22300,22300,0
20250408,154000,531083525,22300,22300,22300,22300,0
20250408,153900,531083525,22300,22300,22300,22300,0
20250408,153800,531083525,22300,22300,22300,22300,0
20250408,153700,531083525,22300,22300,22300,22300,0
20250408,153600,531083525,22300,22300,22300,22300,0
20250408,153500,531083525,22300,22300,22300,22300,0
20250408,153400,531083525,22300,22300,22300,22300,0
20250408,153300,531083525,22300,22300,22300,22300,0
20250408,153200,531083525,22300,22300,22300,22300,0
20250408,153100,531083525,22300,22300,22300,22300,0
20250408,153000,531083525,22300,22300,22300,22300,28
20250408,152900,530459125,22300,22300,22300,22300,0
20250408,152800,530459125,22300,22300,22300,22300,0
20250408,152700,530459125,22300,22300,22300,22300,0
20250408,152600,530459125,22300,22300,22300,22300,0
20250408,152500,530459125,22300,22300,22300,22300,0
20250408,152400,530459125,22300,22300,22300,22300,0
20250408,152300,530459125,22300,22300,22300,22300,0
20250408,152200,530459125,22300,22300,22300,22300,0
20250408,152100,530459125,22300,22300,22300,22300,0
20250408,152000,530459125,22300,22300,22300,22300,0
20250408,151900,530459125,22300,22300,22300,22300,0
20250408,151800,530459125,22300,22300,22300,22300,0
20250408,151700,530459125,22300,22200,22300,22200,23
20250408,151600,529946725,22200,22200,22200,22200,1
20250408,151500,529924525,22300,22300,22300,22300,0
20250408,151400,529924525,22300,22300,22300,22300,0
20250408,151300,529924525,22300,22200,22300,22200,5
20250408,151200,529813125,22300,22300,22300,22300,0
20250408,151100,529813125,22300,22300,22300,22300,0
20250408,151000,529813125,22300,22300,22300,22300,0
20250408,150900,529813125,22300,22300,22300,22300,0
20250408,150800,529813125,22300,22300,22300,22300,2
20250408,150700,529768525,22300,22300,22300,22300,0
20250408,150600,529768525,22300,22300,22300,22300,0
20250408,150500,529768525,22300,22300,22300,22300,0
20250408,150400,529768525,22300,22300,22300,22300,0
20250408,150300,529768525,22300,22300,22300,22300,5
20250408,150200,529657025,22200,22200,22200,22200,0
20250408,150100,529657025,22200,22200,22200,22200,0
20250408,150000,529657025,22200,22200,22200,22200,1
20250408,145900,529634825,22200,22200,22200,22200,0
20250408,145800,529634825,22200,22200,22200,22200,0
20250408,145700,529634825,22200,22200,22200,22200,0
20250408,145600,529634825,22200,22200,22200,22200,0
20250408,145500,529634825,22200,22200,22200,22200,0
20250408,145400,529634825,22200,22200,22200,22200,10
20250408,145300,529412825,22300,22300,22300,22300,0
20250408,145200,529412825,22300,22300,22300,22300,0
20250408,145100,529412825,22300,22350,22350,22300,39
20250408,145000,528541675,22350,22250,22350,22250,227
20250408,144900,523470925,22200,22200,22200,22200,0
20250408,144800,523470925,22200,22200,22200,22200,0
20250408,144700,523470925,22200,22200,22200,22200,0
20250408,144600,523470925,22200,22200,22200,22200,0
20250408,144500,523470925,22200,22200,22200,22200,0
20250408,144400,523470925,22200,22200,22200,22200,1
20250408,144300,523448725,22200,22200,22200,22200,0
20250408,144200,523448725,22200,22200,22200,22200,0
20250408,144100,523448725,22200,22200,22200,22200,0
20250408,144000,523448725,22200,22250,22250,22200,211
20250408,143900,518762075,22250,22250,22250,22250,0
20250408,143800,518762075,22250,22250,22250,22250,0
20250408,143700,518762075,22250,22250,22250,22250,130
20250408,143600,515869575,22250,22250,22250,22250,0
20250408,143500,515869575,22250,22250,22250,22250,0
20250408,143400,515869575,22250,22250,22250,22250,0
20250408,143300,515869575,22250,22250,22250,22250,104
20250408,143200,513555575,22200,22200,22200,22200,0
20250408,143100,513555575,22200,22200,22200,22200,0
20250408,143000,513555575,22200,22200,22200,22200,0
20250408,142900,513555575,22200,22200,22200,22200,0
20250408,142800,513555575,22200,22200,22200,22200,1
20250408,142700,513533375,22200,22200,22200,22200,0
20250408,142600,513533375,22200,22150,22200,22000,1847
20250408,142500,472567675,22150,22150,22150,22100,400
20250408,142400,463717525,22200,22200,22200,22200,80
20250408,142300,461941525,22200,22200,22200,22200,16
20250408,142200,461586325,22200,22200,22200,22200,134
20250408,142100,458611525,22250,22250,22250,22250,181
20250408,142000,454584275,22250,22250,22250,22250,64
20250408,141900,453160275,22250,22250,22250,22250,0
20250408,141800,453160275,22250,22250,22250,22250,0
20250408,141700,453160275,22250,22250,22250,22250,14
20250408,141600,452848775,22250,22250,22250,22250,31
20250408,141500,452159025,22250,22250,22250,22250,0
20250408,141400,452159025,22250,22250,22250,22250,66
20250408,141300,450690525,22250,22250,22250,22250,230
20250408,141200,445573025,22250,22250,22250,22250,101
20250408,141100,443325775,22250,22250,22250,22250,0
20250408,141000,443325775,22250,22250,22250,22250,0
20250408,140900,443325775,22250,22250,22250,22250,0
20250408,140800,443325775,22250,22350,22350,22250,128
20250408,140700,440465975,22350,22350,22350,22350,0
20250408,140600,440465975,22350,22350,22350,22350,0
20250408,140500,440465975,22350,22350,22350,22350,0
20250408,140400,440465975,22350,22350,22350,22350,102
20250408,140300,438186275,22350,22350,22350,22350,2
20250408,140200,438141575,22250,22250,22250,22250,0
20250408,140100,438141575,22250,22250,22250,22250,0
20250408,140000,438141575,22250,22250,22250,22250,3
20250408,135900,438074825,22400,22400,22400,22400,0
20250408,135800,438074825,22400,22400,22400,22400,112
20250408,135700,435566025,22400,22400,22400,22400,1
20250408,135600,435543625,22300,22300,22300,22300,1
20250408,135500,435521325,22200,22200,22200,22200,0
20250408,135400,435521325,22200,22200,22200,22200,0
20250408,135300,435521325,22200,22200,22200,22200,0
20250408,135200,435521325,22200,22200,22200,22200,0
20250408,135100,435521325,22200,22200,22200,22200,0
20250408,135000,435521325,22200,22200,22200,22200,0
20250408,134900,435521325,22200,22200,22200,22200,106
20250408,134800,433168125,22050,22050,22050,22050,0
20250408,134700,433168125,22050,22150,22150,22050,1377
20250408,134600,402783575,22200,22200,22200,22200,54
20250408,134500,401584775,22250,22250,22250,22250,73
20250408,134400,399960525,22300,22300,22300,22300,0
20250408,134300,399960525,22300,22300,22300,22300,0
20250408,134200,399960525,22300,22300,22300,22300,84
20250408,134100,398087325,22300,22300,22300,22300,0
20250408,134000,398087325,22300,22300,22300,22300,7
20250408,133900,397931225,22300,22300,22300,22300,49
20250408,133800,396838525,22300,22300,22300,22300,0
20250408,133700,396838525,22300,22300,22300,22300,0
20250408,133600,396838525,22300,22300,22300,22300,59
20250408,133500,395522825,22300,22300,22300,22300,0
20250408,133400,395522825,22300,22300,22300,22300,6
20250408,133300,395389025,22300,22300,22300,22300,0
20250408,133200,395389025,22300,22300,22300,22300,68
20250408,133100,393872625,22300,22300,22300,22300,395
20250408,133000,385064125,22300,22300,22300,22300,0
20250408,132900,385064125,22300,22300,22300,22300,0
20250408,132800,385064125,22300,22300,22300,22300,5
20250408,132700,384952625,22400,22400,22400,22400,0
20250408,132600,384952625,22400,22400,22400,22400,490
20250408,132500,373976625,22400,22400,22400,22400,0
20250408,132400,373976625,22400,22400,22400,22400,0
20250408,132300,373976625,22400,22400,22400,22400,105
20250408,132200,371624625,22400,22400,22400,22400,0
20250408,132100,371624625,22400,22400,22400,22400,0
20250408,132000,371624625,22400,22400,22400,22400,0
20250408,131900,371624625,22400,22400,22400,22400,181
20250408,131800,367570225,22400,22400,22400,22400,0
20250408,131700,367570225,22400,22400,22400,22400,0
20250408,131600,367570225,22400,22400,22400,22400,100
20250408,131500,365330225,22400,22400,22400,22400,0
20250408,131400,365330225,22400,22400,22400,22400,0
20250408,131300,365330225,22400,22400,22400,22400,0
20250408,131200,365330225,22400,22400,22400,22400,0
20250408,131100,365330225,22400,22400,22400,22400,100
20250408,131000,363090225,22450,22450,22450,22450,43
20250408,130900,362124875,22450,22450,22450,22450,0
20250408,130800,362124875,22450,22450,22450,22450,0
20250408,130700,362124875,22450,22450,22450,22450,48
20250408,130600,361047275,22450,22450,22450,22450,0
20250408,130500,361047275,22450,22450,22450,22450,117
20250408,130400,358420625,22500,22500,22500,22500,99
20250408,130300,356193125,22500,22500,22500,22500,0
20250408,130200,356193125,22500,22500,22500,22500,0
20250408,130100,356193125,22500,22500,22500,22500,0
20250408,130000,356193125,22500,22500,22500,22500,200
20250408,125900,351693125,22450,22450,22450,22450,0
20250408,125800,351693125,22450,22450,22450,22450,0
20250408,125700,351693125,22450,22350,22450,22350,737
20250408,125600,335195925,22350,22350,22350,22350,0
20250408,125500,335195925,22350,22350,22350,22350,0
20250408,125400,335195925,22350,22350,22350,22350,43
20250408,125300,334234875,22350,22350,22350,22350,0
20250408,125200,334234875,22350,22350,22350,22350,0
20250408,125100,334234875,22350,22350,22350,22350,0
20250408,125000,334234875,22350,22350,22350,22350,120
20250408,124900,331552875,22350,22350,22350,22350,0
20250408,124800,331552875,22350,22350,22350,22350,0
20250408,124700,331552875,22350,22350,22350,22350,29
20250408,124600,330904725,22350,22350,22350,22350,5
20250408,124500,330792975,22350,22350,22350,22350,77
20250408,124400,329072025,22350,22350,22350,22350,1
20250408,124300,329049675,22350,22350,22350,22350,0
20250408,124200,329049675,22350,22350,22350,22350,50
20250408,124100,327932175,22450,22450,22450,22450,107
20250408,124000,325530025,22450,22450,22450,22450,0
20250408,123900,325530025,22450,22450,22450,22450,0
20250408,123800,325530025,22450,22450,22450,22450,86
20250408,123700,323599325,22450,22450,22450,22450,0
20250408,123600,323599325,22450,22450,22450,22450,0
20250408,123500,323599325,22450,22450,22450,22450,1
20250408,123400,323576875,22450,22450,22450,22450,81
20250408,123300,321758425,22450,22450,22450,22450,0
20250408,123200,321758425,22450,22450,22450,22450,0
20250408,123100,321758425,22450,22450,22450,22450,78
20250408,123000,320007325,22450,22450,22450,22450,0
20250408,122900,320007325,22450,22450,22450,22450,0
20250408,122800,320007325,22450,22450,22450,22450,47
20250408,122700,318952175,22450,22450,22450,22450,0
20250408,122600,318952175,22450,22450,22450,22450,0
20250408,122500,318952175,22450,22450,22450,22450,75
20250408,122400,317268425,22450,22400,22450,22400,417
20250408,122300,307922625,22400,22300,22400,22300,133
20250408,122200,304955325,22450,22450,22450,22450,44
20250408,122100,303967525,22450,22450,22450,22450,73
20250408,122000,302328675,22450,22450,22450,22450,0
20250408,121900,302328675,22450,22450,22450,22450,0
20250408,121800,302328675,22450,22450,22450,22450,0
20250408,121700,302328675,22450,22450,22450,22450,185
20250408,121600,298175425,22450,22450,22450,22450,0
20250408,121500,298175425,22450,22450,22450,22450,0
20250408,121400,298175425,22450,22500,22500,22450,610
20250408,121300,284471275,22550,22550,22550,22550,0
20250408,121200,284471275,22550,22550,22550,22550,120
20250408,121100,281765275,22550,22550,22550,22550,0
20250408,121000,281765275,22550,22550,22550,22550,300
20250408,120900,275000275,22550,22550,22550,22550,21
20250408,120800,274526725,22550,22550,22550,22550,0
20250408,120700,274526725,22550,22550,22550,22550,0
20250408,120600,274526725,22550,22550,22550,22550,0
20250408,120500,274526725,22550,22550,22550,22550,1
20250408,120400,274504175,22550,22550,22550,22550,0
20250408,120300,274504175,22550,22550,22550,22550,0
20250408,120200,274504175,22550,22550,22550,22550,0
20250408,120100,274504175,22550,22550,22550,22550,0
20250408,120000,274504175,22550,22550,22550,22550,0
20250408,115900,274504175,22550,22600,22600,22550,52
20250408,115800,273331475,22550,22625,22625,22550,9
20250408,115700,273128400,22600,22600,22600,22600,4
20250408,115600,273038000,22600,22700,22700,22600,529
20250408,115500,261082300,22650,22650,22650,22650,2
20250408,115400,261037000,22700,22750,22750,22700,2
20250408,115300,260991550,22600,22700,22750,22600,119
20250408,115200,258290600,22650,22650,22650,22650,2
20250408,115100,258245300,22700,22700,22700,22700,2
20250408,115000,258199900,22600,22650,22700,22600,107
20250408,114900,255776400,22650,22650,22650,22650,3
20250408,114800,255708450,22650,22650,22650,22650,3
20250408,114700,255640500,22650,22650,22650,22650,4
20250408,114600,255549900,22650,22650,22650,22650,147
20250408,114500,252220350,22650,22650,22650,22650,3
20250408,114400,252152400,22650,22650,22650,22650,3
20250408,114300,252084450,22650,22650,22650,22650,182
20250408,114200,247962150,22650,22650,22650,22650,2
20250408,114100,247916850,22650,22650,22650,22650,5
20250408,114000,247803600,22600,22650,22650,22600,286
20250408,113900,241334500,22650,22600,22650,22600,30
20250408,113800,240656350,22600,22600,22600,22600,2
20250408,113700,240611150,22600,22600,22600,22600,119
20250408,113600,237921750,22600,22600,22600,22600,1
20250408,113500,237899150,22600,22600,22600,22600,0
20250408,113400,237899150,22600,22600,22600,22600,252
20250408,113300,232203950,22600,22600,22600,22600,0
20250408,113200,232203950,22600,22600,22600,22600,0
20250408,113100,232203950,22600,22600,22600,22600,0
20250408,113000,232203950,22600,22600,22600,22600,0
20250408,112900,232203950,22600,22600,22600,22600,0
20250408,112800,232203950,22600,22600,22600,22600,80
20250408,112700,230395950,22600,22600,22600,22600,0
20250408,112600,230395950,22600,22600,22600,22600,141
20250408,112500,227209350,22600,22600,22600,22600,302
20250408,112400,220384150,22550,22550,22550,22550,1
20250408,112300,220361600,22550,22550,22550,22550,1
20250408,112200,220339050,22550,22550,22550,22550,0
20250408,112100,220339050,22550,22550,22550,22550,48
20250408,112000,219256650,22550,22550,22550,22550,0
20250408,111900,219256650,22550,22550,22550,22550,0
20250408,111800,219256650,22550,22550,22550,22550,24
20250408,111700,218715450,22550,22550,22550,22550,7
20250408,111600,218557600,22550,22550,22550,22550,0
20250408,111500,218557600,22550,22450,22550,22450,1086
20250408,111400,194149850,22425,22425,22425,22425,1
20250408,111300,194127425,22450,22450,22450,22450,0
20250408,111200,194127425,22450,22450,22450,22450,0
20250408,111100,194127425,22450,22400,22450,22400,31
20250408,111000,193432875,22400,22400,22400,22400,0
20250408,110900,193432875,22400,22400,22400,22400,0
20250408,110800,193432875,22400,22400,22400,22400,83
20250408,110700,191573675,22400,22400,22400,22400,5
20250408,110600,191461675,22400,22400,22400,22400,0
20250408,110500,191461675,22400,22400,22400,22400,102
20250408,110400,189176875,22400,22400,22400,22400,0
20250408,110300,189176875,22400,22400,22400,22400,0
20250408,110200,189176875,22400,22400,22400,22400,69
20250408,110100,187631275,22400,22400,22400,22400,0
20250408,110000,187631275,22400,22400,22400,22400,2
20250408,105900,187586475,22350,22300,22350,22300,147
20250408,105800,184301325,22300,22300,22300,22300,78
20250408,105700,182561925,22300,22300,22300,22300,0
20250408,105600,182561925,22300,22300,22300,22300,0
20250408,105500,182561925,22300,22300,22300,22300,45
20250408,105400,181558425,22300,22300,22300,22300,0
20250408,105300,181558425,22300,22300,22300,22300,0
20250408,105200,181558425,22300,22300,22300,22300,165
20250408,105100,177878925,22300,22300,22300,22300,0
20250408,105000,177878925,22300,22300,22300,22300,0
20250408,104900,177878925,22300,22300,22300,22300,101
20250408,104800,175626625,22300,22300,22300,22300,100
20250408,104700,173396625,22325,22325,22325,22325,0
20250408,104600,173396625,22325,22350,22350,22325,71
20250408,104500,171809850,22350,22325,22350,22325,164
20250408,104400,168146950,22300,22300,22300,22300,0
20250408,104300,168146950,22300,22300,22300,22300,0
20250408,104200,168146950,22300,22300,22300,22300,60
20250408,104100,166808950,22300,22300,22300,22300,0
20250408,104000,166808950,22300,22300,22300,22300,20
20250408,103900,166362950,22300,22300,22300,22300,72
20250408,103800,164757350,22300,22300,22300,22300,0
20250408,103700,164757350,22300,22300,22300,22300,0
20250408,103600,164757350,22300,22300,22300,22300,261
20250408,103500,158937050,22350,22350,22350,22350,0
20250408,103400,158937050,22350,22350,22350,22350,0
20250408,103300,158937050,22350,22350,22350,22350,86
20250408,103200,157014950,22350,22400,22400,22350,1063
20250408,103100,133230050,22350,22350,22350,22350,474
20250408,103000,122636150,22300,22300,22300,22300,151
20250408,102900,119268850,22300,22300,22300,22300,0
20250408,102800,119268850,22300,22300,22300,22300,0
20250408,102700,119268850,22300,22300,22300,22300,0
20250408,102600,119268850,22300,22250,22300,22250,295
20250408,102500,112697400,22250,22250,22250,22250,0
20250408,102400,112697400,22250,22250,22250,22250,0
20250408,102300,112697400,22250,22250,22250,22250,159
20250408,102200,109159650,22250,22250,22250,22250,0
20250408,102100,109159650,22250,22250,22250,22250,0
20250408,102000,109159650,22250,22250,22250,22250,111
20250408,101900,106689900,22200,22200,22200,22200,0
20250408,101800,106689900,22200,22200,22200,22175,478
20250408,101700,96083400,22200,22200,22200,22200,0
20250408,101600,96083400,22200,22200,22200,22200,0
20250408,101500,96083400,22200,22200,22200,22200,0
20250408,101400,96083400,22200,22250,22250,22200,105
20250408,101300,93749600,22250,22250,22250,22250,0
20250408,101200,93749600,22250,22250,22250,22250,0
20250408,101100,93749600,22250,22250,22250,22250,121
20250408,101000,91057350,22250,22250,22250,22250,0
20250408,100900,91057350,22250,22250,22250,22250,71
20250408,100800,89477600,22250,22250,22250,22250,175
20250408,100700,85583850,22250,22250,22250,22250,196
20250408,100600,81222850,22250,22250,22250,22250,209
20250408,100500,76572600,22250,22250,22250,22250,0
20250408,100400,76572600,22250,22250,22250,22250,110
20250408,100300,74125100,22250,22250,22250,22250,0
20250408,100200,74125100,22250,22250,22250,22250,9
20250408,100100,73924850,22300,22300,22300,22300,87
20250408,100000,71984750,22300,22300,22300,22300,4
20250408,095900,71895550,22300,22300,22300,22300,0
20250408,095800,71895550,22300,22300,22300,22300,57
20250408,095700,70624450,22300,22300,22300,22300,25
20250408,095600,70066950,22300,22300,22300,22300,0
20250408,095500,70066950,22300,22300,22300,22300,130
20250408,095400,67167950,22300,22300,22300,22300,0
20250408,095300,67167950,22300,22300,22300,22300,0
20250408,095200,67167950,22300,22300,22300,22300,20
20250408,095100,66721950,22300,22300,22300,22300,50
20250408,095000,65606950,22300,22300,22300,22300,0
20250408,094900,65606950,22300,22300,22300,22300,0
20250408,094800,65606950,22300,22300,22300,22300,62
20250408,094700,64224350,22300,22300,22300,22300,1
20250408,094600,64202050,22300,22300,22300,22300,31
20250408,094500,63510750,22300,22300,22300,22300,78
20250408,094400,61771350,22300,22300,22300,22300,0
20250408,094300,61771350,22300,22300,22300,22300,11
20250408,094200,61526050,22300,22300,22300,22300,51
20250408,094100,60388750,22250,22250,22250,22250,100
20250408,094000,58163750,22250,22250,22250,22250,0
20250408,093900,58163750,22250,22250,22250,22250,0
20250408,093800,58163750,22250,22250,22250,22250,194
20250408,093700,53847250,22250,22250,22250,22250,93
20250408,093600,51778000,22250,22250,22250,22250,120
20250408,093500,49108000,22200,22200,22200,22200,149
20250408,093400,45800200,22250,22250,22250,22250,0
20250408,093300,45800200,22250,22250,22250,22250,158
20250408,093200,42284700,22200,22200,22200,22200,19
20250408,093100,41862900,22300,22300,22300,22300,0
20250408,093000,41862900,22300,22300,22300,22300,1
20250408,092900,41840600,22200,22200,22200,22200,28
20250408,092800,41219000,22250,22250,22250,22250,0
20250408,092700,41219000,22250,22250,22250,22250,107
20250408,092600,38838250,22200,22200,22200,22200,0
20250408,092500,38838250,22200,22200,22200,22200,0
20250408,092400,38838250,22200,22200,22200,22200,0
20250408,092300,38838250,22200,22200,22200,22200,1
20250408,092200,38816050,22200,22200,22200,22200,0
20250408,092100,38816050,22200,22200,22200,22200,0
20250408,092000,38816050,22200,22200,22200,22200,0
20250408,091900,38816050,22200,22200,22250,22200,481
20250408,091800,28127850,22250,22250,22250,22250,0
20250408,091700,28127850,22250,22250,22250,22250,0
20250408,091600,28127850,22250,22250,22250,22250,95
20250408,091500,26014100,22200,22200,22200,22200,17
20250408,091400,25636700,22150,22150,22150,22150,0
20250408,091300,25636700,22150,22150,22150,22150,0
20250408,091200,25636700,22150,22150,22150,22150,25
20250408,091100,25082950,22150,22150,22150,22150,0
20250408,091000,25082950,22150,22150,22150,22150,0
20250408,090900,25082950,22150,22150,22150,22150,0
20250408,090800,25082950,22150,22150,22150,22150,91
20250408,090700,23067300,22300,22300,22300,22300,0
20250408,090600,23067300,22300,22300,22300,22300,15
20250408,090500,22732800,22300,22300,22300,22300,103
20250408,090400,20435900,22400,22400,22400,22400,0
20250408,090300,20435900,22400,22400,22400,22400,1
20250408,090200,20413500,22600,22600,22600,22600,0
20250408,090100,20413500,22600,22600,22600,22600,0
20250408,090000,20413500,22600,22050,22600,22050,925