KissMeData/234690/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,202800,438901585,8240,8240,8240,8240,3921
20250402,202700,438901585,8240,8240,8240,8240,0
20250402,202600,438901585,8240,8240,8240,8240,0
20250402,202500,438901585,8240,8240,8240,8240,0
20250402,202400,438901585,8240,8240,8240,8240,0
20250402,202300,438901585,8240,8240,8240,8240,0
20250402,202200,438901585,8240,8240,8240,8240,0
20250402,202100,438901585,8240,8240,8240,8240,0
20250402,202000,438901585,8240,8240,8240,8240,0
20250402,201900,438901585,8240,8240,8240,8240,0
20250402,201800,438901585,8240,8240,8240,8240,0
20250402,201700,438901585,8240,8240,8240,8240,0
20250402,201600,438901585,8240,8240,8240,8240,0
20250402,201500,438901585,8240,8240,8240,8240,0
20250402,201400,438901585,8240,8240,8240,8240,0
20250402,201300,438901585,8240,8240,8240,8240,0
20250402,201200,438901585,8240,8240,8240,8240,0
20250402,201100,438901585,8240,8240,8240,8240,0
20250402,201000,438901585,8240,8240,8240,8240,0
20250402,200900,438901585,8240,8240,8240,8240,0
20250402,200800,438901585,8240,8240,8240,8240,0
20250402,200700,438901585,8240,8240,8240,8240,0
20250402,200600,438901585,8240,8240,8240,8240,0
20250402,200500,438901585,8240,8240,8240,8240,0
20250402,200400,438901585,8240,8240,8240,8240,0
20250402,200300,438901585,8240,8240,8240,8240,0
20250402,200200,438901585,8240,8240,8240,8240,0
20250402,200100,438901585,8240,8240,8240,8240,0
20250402,200000,438901585,8240,8240,8240,8240,0
20250402,195900,438901585,8240,8240,8240,8240,0
20250402,195800,438901585,8240,8240,8240,8240,3921
20250402,195700,438901585,8240,8240,8240,8240,0
20250402,195600,438901585,8240,8240,8240,8240,0
20250402,195500,438901585,8240,8240,8240,8240,0
20250402,195400,438901585,8240,8240,8240,8240,0
20250402,195300,438901585,8240,8240,8240,8240,0
20250402,195200,438901585,8240,8240,8240,8240,0
20250402,195100,438901585,8240,8240,8240,8240,0
20250402,195000,438901585,8240,8240,8240,8240,0
20250402,194900,438901585,8240,8240,8240,8240,0
20250402,194800,438901585,8240,8240,8240,8240,0
20250402,194700,438901585,8240,8240,8240,8240,0
20250402,194600,438901585,8240,8240,8240,8240,0
20250402,194500,438901585,8240,8240,8240,8240,0
20250402,194400,438901585,8240,8240,8240,8240,0
20250402,194300,438901585,8240,8240,8240,8240,0
20250402,194200,438901585,8240,8240,8240,8240,0
20250402,194100,438901585,8240,8240,8240,8240,0
20250402,194000,438901585,8240,8240,8240,8240,0
20250402,193900,438901585,8240,8240,8240,8240,0
20250402,193800,438901585,8240,8240,8240,8240,0
20250402,193700,438901585,8240,8240,8240,8240,0
20250402,193600,438901585,8240,8240,8240,8240,0
20250402,193500,438901585,8240,8240,8240,8240,0
20250402,193400,438901585,8240,8240,8240,8240,0
20250402,193300,438901585,8240,8240,8240,8240,0
20250402,193200,438901585,8240,8240,8240,8240,0
20250402,193100,438901585,8240,8240,8240,8240,0
20250402,193000,438901585,8240,8240,8240,8240,0
20250402,192900,438901585,8240,8240,8240,8240,0
20250402,192800,438901585,8240,8240,8240,8240,3921
20250402,192700,438901585,8240,8240,8240,8240,0
20250402,192600,438901585,8240,8240,8240,8240,0
20250402,192500,438901585,8240,8240,8240,8240,0
20250402,192400,438901585,8240,8240,8240,8240,0
20250402,192300,438901585,8240,8240,8240,8240,0
20250402,192200,438901585,8240,8240,8240,8240,0
20250402,192100,438901585,8240,8240,8240,8240,0
20250402,192000,438901585,8240,8240,8240,8240,0
20250402,191900,438901585,8240,8240,8240,8240,0
20250402,191800,438901585,8240,8240,8240,8240,0
20250402,191700,438901585,8240,8240,8240,8240,0
20250402,191600,438901585,8240,8240,8240,8240,0
20250402,191500,438901585,8240,8240,8240,8240,0
20250402,191400,438901585,8240,8240,8240,8240,0
20250402,191300,438901585,8240,8240,8240,8240,0
20250402,191200,438901585,8240,8240,8240,8240,0
20250402,191100,438901585,8240,8240,8240,8240,0
20250402,191000,438901585,8240,8240,8240,8240,0
20250402,190900,438901585,8240,8240,8240,8240,0
20250402,190800,438901585,8240,8240,8240,8240,0
20250402,190700,438901585,8240,8240,8240,8240,0
20250402,190600,438901585,8240,8240,8240,8240,0
20250402,190500,438901585,8240,8240,8240,8240,0
20250402,190400,438901585,8240,8240,8240,8240,0
20250402,190300,438901585,8240,8240,8240,8240,0
20250402,190200,438901585,8240,8240,8240,8240,0
20250402,190100,438901585,8240,8240,8240,8240,0
20250402,190000,438901585,8240,8240,8240,8240,0
20250402,185900,438901585,8240,8240,8240,8240,0
20250402,185800,438901585,8240,8240,8240,8240,3921
20250402,185700,438901585,8240,8240,8240,8240,0
20250402,185600,438901585,8240,8240,8240,8240,0
20250402,185500,438901585,8240,8240,8240,8240,0
20250402,185400,438901585,8240,8240,8240,8240,0
20250402,185300,438901585,8240,8240,8240,8240,0
20250402,185200,438901585,8240,8240,8240,8240,0
20250402,185100,438901585,8240,8240,8240,8240,0
20250402,185000,438901585,8240,8240,8240,8240,0
20250402,184900,438901585,8240,8240,8240,8240,0
20250402,184800,438901585,8240,8240,8240,8240,0
20250402,184700,438901585,8240,8240,8240,8240,0
20250402,184600,438901585,8240,8240,8240,8240,0
20250402,184500,438901585,8240,8240,8240,8240,0
20250402,184400,438901585,8240,8240,8240,8240,0
20250402,184300,438901585,8240,8240,8240,8240,0
20250402,184200,438901585,8240,8240,8240,8240,0
20250402,184100,438901585,8240,8240,8240,8240,0
20250402,184000,438901585,8240,8240,8240,8240,0
20250402,183900,438901585,8240,8240,8240,8240,0
20250402,183800,438901585,8240,8240,8240,8240,0
20250402,183700,438901585,8240,8240,8240,8240,0
20250402,183600,438901585,8240,8240,8240,8240,0
20250402,183500,438901585,8240,8240,8240,8240,0
20250402,183400,438901585,8240,8240,8240,8240,0
20250402,183300,438901585,8240,8240,8240,8240,0
20250402,183200,438901585,8240,8240,8240,8240,0
20250402,183100,438901585,8240,8240,8240,8240,0
20250402,183000,438901585,8240,8240,8240,8240,0
20250402,182900,438901585,8240,8240,8240,8240,0
20250402,182800,438901585,8240,8240,8240,8240,3921
20250402,182700,438901585,8240,8240,8240,8240,0
20250402,182600,438901585,8240,8240,8240,8240,0
20250402,182500,438901585,8240,8240,8240,8240,0
20250402,182400,438901585,8240,8240,8240,8240,0
20250402,182300,438901585,8240,8240,8240,8240,0
20250402,182200,438901585,8240,8240,8240,8240,0
20250402,182100,438901585,8240,8240,8240,8240,0
20250402,182000,438901585,8240,8240,8240,8240,0
20250402,181900,438901585,8240,8240,8240,8240,0
20250402,181800,438901585,8240,8240,8240,8240,0
20250402,181700,438901585,8240,8240,8240,8240,0
20250402,181600,438901585,8240,8240,8240,8240,0
20250402,181500,438901585,8240,8240,8240,8240,0
20250402,181400,438901585,8240,8240,8240,8240,0
20250402,181300,438901585,8240,8240,8240,8240,0
20250402,181200,438901585,8240,8240,8240,8240,0
20250402,181100,438901585,8240,8240,8240,8240,0
20250402,181000,438901585,8240,8240,8240,8240,0
20250402,180900,438901585,8240,8240,8240,8240,0
20250402,180800,438901585,8240,8240,8240,8240,0
20250402,180700,438901585,8240,8240,8240,8240,0
20250402,180600,438901585,8240,8240,8240,8240,0
20250402,180500,438901585,8240,8240,8240,8240,0
20250402,180400,438901585,8240,8240,8240,8240,0
20250402,180300,438901585,8240,8240,8240,8240,0
20250402,180200,438901585,8240,8240,8240,8240,0
20250402,180100,438901585,8240,8240,8240,8240,0
20250402,180000,438901585,8240,8240,8240,8240,0
20250402,175900,438901585,8240,8240,8240,8240,0
20250402,175800,438901585,8240,8240,8240,8240,3921
20250402,175700,438901585,8240,8240,8240,8240,0
20250402,175600,438901585,8240,8240,8240,8240,0
20250402,175500,438901585,8240,8240,8240,8240,0
20250402,175400,438901585,8240,8240,8240,8240,0
20250402,175300,438901585,8240,8240,8240,8240,0
20250402,175200,438901585,8240,8240,8240,8240,0
20250402,175100,438901585,8240,8240,8240,8240,0
20250402,175000,438901585,8240,8240,8240,8240,0
20250402,174900,438901585,8240,8240,8240,8240,0
20250402,174800,438901585,8240,8240,8240,8240,0
20250402,174700,438901585,8240,8240,8240,8240,0
20250402,174600,438901585,8240,8240,8240,8240,0
20250402,174500,438901585,8240,8240,8240,8240,0
20250402,174400,438901585,8240,8240,8240,8240,0
20250402,174300,438901585,8240,8240,8240,8240,0
20250402,174200,438901585,8240,8240,8240,8240,0
20250402,174100,438901585,8240,8240,8240,8240,0
20250402,174000,438901585,8240,8240,8240,8240,0
20250402,173900,438901585,8240,8240,8240,8240,0
20250402,173800,438901585,8240,8240,8240,8240,0
20250402,173700,438901585,8240,8240,8240,8240,0
20250402,173600,438901585,8240,8240,8240,8240,0
20250402,173500,438901585,8240,8240,8240,8240,0
20250402,173400,438901585,8240,8240,8240,8240,0
20250402,173300,438901585,8240,8240,8240,8240,0
20250402,173200,438901585,8240,8240,8240,8240,0
20250402,173100,438901585,8240,8240,8240,8240,0
20250402,173000,438901585,8240,8240,8240,8240,0
20250402,172900,438901585,8240,8240,8240,8240,0
20250402,172800,438901585,8240,8240,8240,8240,3921
20250402,172700,438901585,8240,8240,8240,8240,0
20250402,172600,438901585,8240,8240,8240,8240,0
20250402,172500,438901585,8240,8240,8240,8240,0
20250402,172400,438901585,8240,8240,8240,8240,0
20250402,172300,438901585,8240,8240,8240,8240,0
20250402,172200,438901585,8240,8240,8240,8240,0
20250402,172100,438901585,8240,8240,8240,8240,0
20250402,172000,438901585,8240,8240,8240,8240,0
20250402,171900,438901585,8240,8240,8240,8240,0
20250402,171800,438901585,8240,8240,8240,8240,0
20250402,171700,438901585,8240,8240,8240,8240,0
20250402,171600,438901585,8240,8240,8240,8240,0
20250402,171500,438901585,8240,8240,8240,8240,0
20250402,171400,438901585,8240,8240,8240,8240,0
20250402,171300,438901585,8240,8240,8240,8240,0
20250402,171200,438901585,8240,8240,8240,8240,0
20250402,171100,438901585,8240,8240,8240,8240,0
20250402,171000,438901585,8240,8240,8240,8240,0
20250402,170900,438901585,8240,8240,8240,8240,0
20250402,170800,438901585,8240,8240,8240,8240,0
20250402,170700,438901585,8240,8240,8240,8240,0
20250402,170600,438901585,8240,8240,8240,8240,0
20250402,170500,438901585,8240,8240,8240,8240,0
20250402,170400,438901585,8240,8240,8240,8240,0
20250402,170300,438901585,8240,8240,8240,8240,0
20250402,170200,438901585,8240,8240,8240,8240,0
20250402,170100,438901585,8240,8240,8240,8240,0
20250402,170000,438901585,8240,8240,8240,8240,0
20250402,165900,438901585,8240,8240,8240,8240,0
20250402,165800,438901585,8240,8240,8240,8240,3921
20250402,165700,438901585,8240,8240,8240,8240,0
20250402,165600,438901585,8240,8240,8240,8240,0
20250402,165500,438901585,8240,8240,8240,8240,0
20250402,165400,438901585,8240,8240,8240,8240,0
20250402,165300,438901585,8240,8240,8240,8240,0
20250402,165200,438901585,8240,8240,8240,8240,0
20250402,165100,438901585,8240,8240,8240,8240,0
20250402,165000,438901585,8240,8240,8240,8240,0
20250402,164900,438901585,8240,8240,8240,8240,0
20250402,164800,438901585,8240,8240,8240,8240,0
20250402,164700,438901585,8240,8240,8240,8240,0
20250402,164600,438901585,8240,8240,8240,8240,0
20250402,164500,438901585,8240,8240,8240,8240,0
20250402,164400,438901585,8240,8240,8240,8240,0
20250402,164300,438901585,8240,8240,8240,8240,0
20250402,164200,438901585,8240,8240,8240,8240,0
20250402,164100,438901585,8240,8240,8240,8240,0
20250402,164000,438901585,8240,8240,8240,8240,0
20250402,163900,438901585,8240,8240,8240,8240,0
20250402,163800,438901585,8240,8240,8240,8240,0
20250402,163700,438901585,8240,8240,8240,8240,0
20250402,163600,438901585,8240,8240,8240,8240,0
20250402,163500,438901585,8240,8240,8240,8240,0
20250402,163400,438901585,8240,8240,8240,8240,0
20250402,163300,438901585,8240,8240,8240,8240,0
20250402,163200,438901585,8240,8240,8240,8240,0
20250402,163100,438901585,8240,8240,8240,8240,0
20250402,163000,438901585,8240,8240,8240,8240,0
20250402,162900,438901585,8240,8240,8240,8240,0
20250402,162800,438901585,8240,8240,8240,8240,3921
20250402,162700,438901585,8240,8240,8240,8240,0
20250402,162600,438901585,8240,8240,8240,8240,0
20250402,162500,438901585,8240,8240,8240,8240,0
20250402,162400,438901585,8240,8240,8240,8240,0
20250402,162300,438901585,8240,8240,8240,8240,0
20250402,162200,438901585,8240,8240,8240,8240,0
20250402,162100,438901585,8240,8240,8240,8240,0
20250402,162000,438901585,8240,8240,8240,8240,0
20250402,161900,438901585,8240,8240,8240,8240,0
20250402,161800,438901585,8240,8240,8240,8240,0
20250402,161700,438901585,8240,8240,8240,8240,0
20250402,161600,438901585,8240,8240,8240,8240,0
20250402,161500,438901585,8240,8240,8240,8240,0
20250402,161400,438901585,8240,8240,8240,8240,0
20250402,161300,438901585,8240,8240,8240,8240,0
20250402,161200,438901585,8240,8240,8240,8240,0
20250402,161100,438901585,8240,8240,8240,8240,0
20250402,161000,438901585,8240,8240,8240,8240,0
20250402,160900,438901585,8240,8240,8240,8240,0
20250402,160800,438901585,8240,8240,8240,8240,0
20250402,160700,438901585,8240,8240,8240,8240,0
20250402,160600,438901585,8240,8240,8240,8240,0
20250402,160500,438901585,8240,8240,8240,8240,0
20250402,160400,438901585,8240,8240,8240,8240,0
20250402,160300,438901585,8240,8240,8240,8240,0
20250402,160200,438901585,8240,8240,8240,8240,0
20250402,160100,438901585,8240,8240,8240,8240,0
20250402,160000,438901585,8240,8240,8240,8240,0
20250402,155900,438901585,8240,8240,8240,8240,0
20250402,155800,438901585,8240,8240,8240,8240,3921
20250402,155700,438901585,8240,8240,8240,8240,0
20250402,155600,438901585,8240,8240,8240,8240,0
20250402,155500,438901585,8240,8240,8240,8240,0
20250402,155400,438901585,8240,8240,8240,8240,0
20250402,155300,438901585,8240,8240,8240,8240,0
20250402,155200,438901585,8240,8240,8240,8240,0
20250402,155100,438901585,8240,8240,8240,8240,0
20250402,155000,438901585,8240,8240,8240,8240,0
20250402,154900,438901585,8240,8240,8240,8240,0
20250402,154800,438901585,8240,8240,8240,8240,0
20250402,154700,438901585,8240,8240,8240,8240,0
20250402,154600,438901585,8240,8240,8240,8240,0
20250402,154500,438901585,8240,8240,8240,8240,0
20250402,154400,438901585,8240,8240,8240,8240,0
20250402,154300,438901585,8240,8240,8240,8240,0
20250402,154200,438901585,8240,8240,8240,8240,0
20250402,154100,438901585,8240,8240,8240,8240,0
20250402,154000,438901585,8240,8240,8240,8240,0
20250402,153900,438901585,8240,8240,8240,8240,0
20250402,153800,438901585,8240,8240,8240,8240,0
20250402,153700,438901585,8240,8240,8240,8240,0
20250402,153600,438901585,8240,8240,8240,8240,0
20250402,153500,438901585,8240,8240,8240,8240,0
20250402,153400,438901585,8240,8240,8240,8240,0
20250402,153300,438901585,8240,8240,8240,8240,0
20250402,153200,438901585,8240,8240,8240,8240,0
20250402,153100,438901585,8240,8240,8240,8240,0
20250402,153000,438901585,8240,8240,8240,8240,3921
20250402,152900,406592545,8230,8230,8230,8230,0
20250402,152800,406592545,8230,8230,8230,8230,0
20250402,152700,406592545,8230,8230,8230,8230,0
20250402,152600,406592545,8230,8230,8230,8230,0
20250402,152500,406592545,8230,8230,8230,8230,0
20250402,152400,406592545,8230,8230,8230,8230,0
20250402,152300,406592545,8230,8230,8230,8230,0
20250402,152200,406592545,8230,8230,8230,8230,0
20250402,152100,406592545,8230,8230,8230,8230,0
20250402,152000,406592545,8230,8230,8230,8230,0
20250402,151900,406592545,8230,8200,8230,8200,758
20250402,151800,400369455,8190,8200,8200,8190,211
20250402,151700,398641165,8190,8190,8190,8190,175
20250402,151600,397207915,8180,8180,8180,8180,388
20250402,151500,394034075,8180,8180,8180,8180,0
20250402,151400,394034075,8180,8180,8180,8180,96
20250402,151300,393248795,8180,8180,8180,8180,0
20250402,151200,393248795,8180,8180,8180,8180,0
20250402,151100,393248795,8180,8190,8190,8180,1189
20250402,151000,383511555,8180,8180,8180,8180,0
20250402,150900,383511555,8180,8180,8180,8180,0
20250402,150800,383511555,8180,8180,8180,8180,0
20250402,150700,383511555,8180,8200,8200,8180,50
20250402,150600,383102195,8180,8180,8180,8180,0
20250402,150500,383102195,8180,8180,8180,8180,0
20250402,150400,383102195,8180,8180,8180,8180,0
20250402,150300,383102195,8180,8180,8180,8180,0
20250402,150200,383102195,8180,8180,8180,8180,42
20250402,150100,382758635,8180,8180,8180,8180,10
20250402,150000,382676835,8180,8190,8190,8180,84
20250402,145900,381989615,8200,8170,8200,8170,202
20250402,145800,380337245,8180,8180,8180,8180,0
20250402,145700,380337245,8180,8180,8180,8180,450
20250402,145600,376656245,8180,8180,8180,8180,99
20250402,145500,375846425,8180,8180,8180,8180,186
20250402,145400,374324945,8170,8170,8170,8170,0
20250402,145300,374324945,8170,8170,8170,8170,0
20250402,145200,374324945,8170,8180,8180,8170,555
20250402,145100,369789595,8170,8180,8180,8170,1100
20250402,145000,360797595,8180,8180,8180,8180,10
20250402,144900,360715795,8180,8180,8180,8180,260
20250402,144800,358588995,8180,8190,8190,8180,2663
20250402,144700,336800955,8200,8200,8200,8200,0
20250402,144600,336800955,8200,8200,8200,8200,654
20250402,144500,331438155,8220,8220,8220,8220,0
20250402,144400,331438155,8220,8220,8220,8220,0
20250402,144300,331438155,8220,8220,8220,8220,0
20250402,144200,331438155,8220,8220,8220,8220,9
20250402,144100,331364175,8200,8200,8200,8200,0
20250402,144000,331364175,8200,8200,8200,8200,0
20250402,143900,331364175,8200,8200,8200,8200,0
20250402,143800,331364175,8200,8200,8200,8200,504
20250402,143700,327231375,8190,8190,8190,8190,0
20250402,143600,327231375,8190,8190,8190,8190,0
20250402,143500,327231375,8190,8220,8220,8190,1127
20250402,143400,317996625,8230,8230,8230,8230,0
20250402,143300,317996625,8230,8230,8230,8230,105
20250402,143200,317132475,8240,8240,8240,8240,39
20250402,143100,316811115,8240,8240,8240,8240,0
20250402,143000,316811115,8240,8240,8240,8240,4
20250402,142900,316778155,8240,8240,8240,8240,0
20250402,142800,316778155,8240,8240,8240,8240,5
20250402,142700,316736955,8240,8240,8240,8240,37
20250402,142600,316432075,8230,8230,8230,8230,1
20250402,142500,316423845,8230,8230,8230,8230,0
20250402,142400,316423845,8230,8230,8230,8230,1
20250402,142300,316415615,8200,8200,8200,8200,0
20250402,142200,316415615,8200,8200,8200,8200,0
20250402,142100,316415615,8200,8200,8200,8200,0
20250402,142000,316415615,8200,8200,8200,8200,0
20250402,141900,316415615,8200,8200,8200,8200,0
20250402,141800,316415615,8200,8200,8200,8200,0
20250402,141700,316415615,8200,8200,8200,8200,0
20250402,141600,316415615,8200,8200,8200,8200,0
20250402,141500,316415615,8200,8200,8200,8200,843
20250402,141400,309503015,8210,8220,8220,8210,643
20250402,141300,304222635,8230,8230,8230,8230,93
20250402,141200,303457245,8230,8230,8230,8230,950
20250402,141100,295638745,8230,8230,8230,8230,4
20250402,141000,295605825,8230,8230,8230,8230,0
20250402,140900,295605825,8230,8230,8230,8230,0
20250402,140800,295605825,8230,8230,8230,8230,1
20250402,140700,295597595,8230,8230,8230,8230,137
20250402,140600,294470085,8230,8230,8230,8230,0
20250402,140500,294470085,8230,8230,8230,8230,0
20250402,140400,294470085,8230,8230,8230,8230,0
20250402,140300,294470085,8230,8230,8230,8230,3
20250402,140200,294445395,8220,8220,8220,8220,426
20250402,140100,290943675,8230,8230,8230,8230,0
20250402,140000,290943675,8230,8230,8230,8230,0
20250402,135900,290943675,8230,8230,8230,8230,60
20250402,135800,290449875,8230,8230,8230,8230,40
20250402,135700,290120675,8230,8230,8230,8220,290
20250402,135600,287735775,8230,8240,8240,8230,762
20250402,135500,281462385,8240,8240,8240,8240,0
20250402,135400,281462385,8240,8240,8240,8240,20
20250402,135300,281297585,8240,8240,8240,8240,0
20250402,135200,281297585,8240,8240,8240,8240,179
20250402,135100,279822625,8280,8280,8280,8280,43
20250402,135000,279466585,8280,8280,8280,8280,0
20250402,134900,279466585,8280,8280,8280,8280,0
20250402,134800,279466585,8280,8280,8280,8280,0
20250402,134700,279466585,8280,8280,8280,8280,0
20250402,134600,279466585,8280,8280,8280,8280,40
20250402,134500,279135385,8240,8240,8240,8240,0
20250402,134400,279135385,8240,8240,8240,8240,0
20250402,134300,279135385,8240,8240,8240,8240,0
20250402,134200,279135385,8240,8240,8240,8240,0
20250402,134100,279135385,8240,8240,8240,8240,0
20250402,134000,279135385,8240,8240,8240,8240,0
20250402,133900,279135385,8240,8240,8240,8240,227
20250402,133800,277264905,8250,8250,8250,8250,0
20250402,133700,277264905,8250,8250,8250,8250,27
20250402,133600,277042155,8250,8250,8250,8250,0
20250402,133500,277042155,8250,8250,8250,8250,0
20250402,133400,277042155,8250,8250,8250,8250,0
20250402,133300,277042155,8250,8250,8250,8250,36
20250402,133200,276745155,8250,8250,8250,8250,0
20250402,133100,276745155,8250,8250,8250,8250,0
20250402,133000,276745155,8250,8250,8250,8250,0
20250402,132900,276745155,8250,8290,8290,8250,140
20250402,132800,275589755,8300,8300,8300,8300,0
20250402,132700,275589755,8300,8300,8300,8300,0
20250402,132600,275589755,8300,8300,8300,8300,41
20250402,132500,275249455,8300,8300,8300,8300,8
20250402,132400,275183055,8300,8300,8300,8300,0
20250402,132300,275183055,8300,8300,8300,8300,0
20250402,132200,275183055,8300,8300,8300,8300,0
20250402,132100,275183055,8300,8300,8300,8300,38
20250402,132000,274867655,8240,8240,8240,8240,0
20250402,131900,274867655,8240,8240,8240,8240,0
20250402,131800,274867655,8240,8240,8240,8240,0
20250402,131700,274867655,8240,8240,8240,8240,0
20250402,131600,274867655,8240,8240,8240,8240,0
20250402,131500,274867655,8240,8240,8240,8240,0
20250402,131400,274867655,8240,8270,8270,8240,335
20250402,131300,272104825,8290,8290,8290,8290,0
20250402,131200,272104825,8290,8290,8290,8290,22
20250402,131100,271922445,8290,8290,8290,8290,44
20250402,131000,271557685,8270,8270,8270,8270,0
20250402,130900,271557685,8270,8270,8270,8270,0
20250402,130800,271557685,8270,8300,8350,8270,6091
20250402,130700,220987765,8290,8250,8290,8240,1099
20250402,130600,211916155,8330,8270,8330,8250,310
20250402,130500,209356305,8270,8270,8270,8270,0
20250402,130400,209356305,8270,8280,8280,8270,500
20250402,130300,205219395,8370,8370,8370,8370,0
20250402,130200,205219395,8370,8370,8370,8370,0
20250402,130100,205219395,8370,8370,8370,8370,0
20250402,130000,205219395,8370,8370,8370,8370,0
20250402,125900,205219395,8370,8370,8370,8370,0
20250402,125800,205219395,8370,8280,8370,8280,1172
20250402,125700,195434915,8240,8250,8250,8240,321
20250402,125600,192788915,8250,8260,8260,8250,1100
20250402,125500,183708565,8260,8260,8260,8260,600
20250402,125400,178752565,8260,8260,8260,8260,0
20250402,125300,178752565,8260,8270,8270,8260,900
20250402,125200,171313735,8290,8280,8290,8280,500
20250402,125100,167168755,8280,8280,8280,8280,0
20250402,125000,167168755,8280,8280,8280,8280,6
20250402,124900,167119075,8270,8270,8270,8270,34
20250402,124800,166837895,8270,8270,8270,8270,66
20250402,124700,166292075,8270,8270,8270,8270,100
20250402,124600,165465075,8320,8320,8320,8320,1
20250402,124500,165456755,8320,8280,8320,8280,1153
20250402,124400,155907755,8270,8270,8270,8270,4
20250402,124300,155874675,8270,8270,8270,8270,0
20250402,124200,155874675,8270,8270,8270,8270,0
20250402,124100,155874675,8270,8270,8270,8270,0
20250402,124000,155874675,8270,8270,8270,8270,0
20250402,123900,155874675,8270,8280,8280,8270,597
20250402,123800,150936035,8280,8280,8280,8280,180
20250402,123700,149445635,8290,8290,8290,8290,0
20250402,123600,149445635,8290,8290,8290,8290,0
20250402,123500,149445635,8290,8290,8290,8290,0
20250402,123400,149445635,8290,8290,8290,8290,0
20250402,123300,149445635,8290,8290,8290,8290,0
20250402,123200,149445635,8290,8290,8290,8290,90
20250402,123100,148699535,8290,8290,8290,8290,0
20250402,123000,148699535,8290,8290,8290,8290,0
20250402,122900,148699535,8290,8290,8290,8290,0
20250402,122800,148699535,8290,8290,8290,8290,4
20250402,122700,148666375,8290,8290,8290,8290,0
20250402,122600,148666375,8290,8290,8290,8290,0
20250402,122500,148666375,8290,8300,8300,8290,1007
20250402,122400,140317225,8300,8300,8300,8300,1
20250402,122300,140308925,8300,8300,8300,8300,1
20250402,122200,140300625,8290,8290,8290,8290,300
20250402,122100,137813625,8360,8310,8360,8300,1358
20250402,122000,126530955,8360,8360,8360,8360,8
20250402,121900,126464075,8360,8360,8360,8360,40
20250402,121800,126129675,8370,8370,8370,8370,0
20250402,121700,126129675,8370,8370,8370,8370,0
20250402,121600,126129675,8370,8370,8370,8370,0
20250402,121500,126129675,8370,8370,8370,8370,0
20250402,121400,126129675,8370,8370,8370,8370,0
20250402,121300,126129675,8370,8370,8370,8370,0
20250402,121200,126129675,8370,8360,8370,8360,74
20250402,121100,125510325,8350,8350,8350,8350,7
20250402,121000,125451875,8340,8340,8340,8340,1
20250402,120900,125443535,8320,8330,8330,8320,208
20250402,120800,123712905,8320,8320,8320,8320,0
20250402,120700,123712905,8320,8320,8320,8320,0
20250402,120600,123712905,8320,8310,8320,8310,300
20250402,120500,121217905,8300,8310,8310,8300,2
20250402,120400,121201295,8300,8300,8300,8300,0
20250402,120300,121201295,8300,8300,8300,8300,0
20250402,120200,121201295,8300,8300,8305,8300,202
20250402,120100,119524685,8300,8300,8300,8300,44
20250402,120000,119159485,8300,8300,8300,8300,0
20250402,115900,119159485,8300,8300,8300,8300,0
20250402,115800,119159485,8300,8300,8300,8300,0
20250402,115700,119159485,8300,8300,8300,8300,0
20250402,115600,119159485,8300,8300,8300,8300,0
20250402,115500,119159485,8300,8300,8300,8300,0
20250402,115400,119159485,8300,8300,8300,8300,0
20250402,115300,119159485,8300,8300,8300,8300,0
20250402,115200,119159485,8300,8300,8300,8300,1
20250402,115100,119151185,8280,8280,8280,8280,0
20250402,115000,119151185,8280,8280,8280,8280,143
20250402,114900,117967145,8290,8290,8290,8290,0
20250402,114800,117967145,8290,8290,8290,8290,0
20250402,114700,117967145,8290,8290,8290,8290,0
20250402,114600,117967145,8290,8290,8290,8290,31
20250402,114500,117710155,8300,8300,8300,8300,0
20250402,114400,117710155,8300,8300,8300,8300,1
20250402,114300,117701855,8300,8300,8300,8300,0
20250402,114200,117701855,8300,8300,8300,8300,0
20250402,114100,117701855,8300,8300,8300,8300,4
20250402,114000,117668655,8280,8280,8280,8280,0
20250402,113900,117668655,8280,8280,8280,8280,0
20250402,113800,117668655,8280,8280,8280,8280,0
20250402,113700,117668655,8280,8280,8280,8280,0
20250402,113600,117668655,8280,8280,8280,8280,0
20250402,113500,117668655,8280,8280,8280,8280,0
20250402,113400,117668655,8280,8290,8290,8280,12
20250402,113300,117569185,8290,8290,8290,8290,0
20250402,113200,117569185,8290,8290,8290,8290,63
20250402,113100,117046915,8290,8290,8290,8290,0
20250402,113000,117046915,8290,8290,8290,8290,50
20250402,112900,116632415,8290,8290,8290,8290,0
20250402,112800,116632415,8290,8290,8290,8290,130
20250402,112700,115554715,8270,8270,8270,8270,0
20250402,112600,115554715,8270,8270,8270,8270,0
20250402,112500,115554715,8270,8270,8270,8270,0
20250402,112400,115554715,8270,8270,8270,8270,50
20250402,112300,115141215,8270,8270,8270,8270,90
20250402,112200,114396915,8270,8270,8270,8270,0
20250402,112100,114396915,8270,8270,8270,8270,0
20250402,112000,114396915,8270,8270,8270,8270,20
20250402,111900,114231515,8300,8300,8300,8300,0
20250402,111800,114231515,8300,8300,8300,8300,14
20250402,111700,114115315,8270,8270,8270,8270,0
20250402,111600,114115315,8270,8270,8270,8270,0
20250402,111500,114115315,8270,8270,8270,8270,0
20250402,111400,114115315,8270,8280,8280,8270,164
20250402,111300,112758995,8280,8280,8280,8280,0
20250402,111200,112758995,8280,8280,8280,8280,0
20250402,111100,112758995,8280,8280,8280,8280,1
20250402,111000,112750715,8270,8270,8270,8270,0
20250402,110900,112750715,8270,8270,8270,8270,100
20250402,110800,111923715,8300,8300,8300,8300,0
20250402,110700,111923715,8300,8290,8300,8290,50
20250402,110600,111508745,8300,8300,8300,8300,0
20250402,110500,111508745,8300,8300,8300,8300,0
20250402,110400,111508745,8300,8290,8300,8290,236
20250402,110300,109551905,8275,8275,8275,8275,0
20250402,110200,109551905,8275,8275,8275,8275,0
20250402,110100,109551905,8275,8275,8275,8275,3
20250402,110000,109527080,8260,8260,8260,8260,0
20250402,105900,109527080,8260,8260,8260,8260,0
20250402,105800,109527080,8260,8270,8280,8260,707
20250402,105700,103673910,8260,8260,8260,8260,0
20250402,105600,103673910,8260,8260,8260,8260,0
20250402,105500,103673910,8260,8260,8260,8260,3
20250402,105400,103649130,8260,8260,8260,8260,9
20250402,105300,103574790,8250,8250,8250,8250,0
20250402,105200,103574790,8250,8255,8255,8250,75
20250402,105100,102956030,8260,8260,8260,8260,0
20250402,105000,102956030,8260,8260,8260,8260,0
20250402,104900,102956030,8260,8260,8260,8260,1
20250402,104800,102947770,8260,8260,8260,8260,0
20250402,104700,102947770,8260,8260,8260,8260,0
20250402,104600,102947770,8260,8260,8260,8260,17
20250402,104500,102807350,8260,8260,8260,8260,0
20250402,104400,102807350,8260,8260,8260,8260,0
20250402,104300,102807350,8260,8260,8260,8260,0
20250402,104200,102807350,8260,8260,8260,8260,0
20250402,104100,102807350,8260,8260,8260,8260,0
20250402,104000,102807350,8260,8260,8260,8260,0
20250402,103900,102807350,8260,8260,8260,8260,22
20250402,103800,102625630,8280,8280,8280,8280,0
20250402,103700,102625630,8280,8280,8280,8280,0
20250402,103600,102625630,8280,8280,8280,8280,0
20250402,103500,102625630,8280,8280,8280,8280,0
20250402,103400,102625630,8280,8280,8280,8280,0
20250402,103300,102625630,8280,8240,8280,8240,10
20250402,103200,102543190,8230,8230,8230,8230,0
20250402,103100,102543190,8230,8230,8230,8230,0
20250402,103000,102543190,8230,8230,8230,8230,0
20250402,102900,102543190,8230,8230,8230,8230,0
20250402,102800,102543190,8230,8230,8230,8230,0
20250402,102700,102543190,8230,8230,8230,8230,0
20250402,102600,102543190,8230,8230,8230,8230,35
20250402,102500,102255140,8240,8240,8240,8240,0
20250402,102400,102255140,8240,8240,8240,8240,0
20250402,102300,102255140,8240,8240,8240,8240,118
20250402,102200,101282820,8240,8240,8240,8240,0
20250402,102100,101282820,8240,8240,8240,8240,0
20250402,102000,101282820,8240,8240,8240,8240,199
20250402,101900,99643060,8250,8250,8250,8250,0
20250402,101800,99643060,8250,8250,8250,8250,0
20250402,101700,99643060,8250,8250,8250,8250,20
20250402,101600,99478060,8240,8240,8240,8240,72
20250402,101500,98884780,8320,8320,8320,8320,0
20250402,101400,98884780,8320,8320,8320,8320,0
20250402,101300,98884780,8320,8320,8320,8320,1
20250402,101200,98876460,8320,8320,8320,8320,0
20250402,101100,98876460,8320,8320,8320,8320,2
20250402,101000,98859820,8240,8240,8240,8240,0
20250402,100900,98859820,8240,8260,8260,8240,244
20250402,100800,96845400,8260,8260,8260,8260,0
20250402,100700,96845400,8260,8260,8260,8260,0
20250402,100600,96845400,8260,8260,8260,8260,0
20250402,100500,96845400,8260,8260,8260,8260,0
20250402,100400,96845400,8260,8260,8260,8260,0
20250402,100300,96845400,8260,8260,8260,8260,70
20250402,100200,96267200,8300,8300,8300,8300,1
20250402,100100,96258900,8290,8290,8290,8290,0
20250402,100000,96258900,8290,8290,8290,8290,0
20250402,095900,96258900,8290,8290,8290,8290,0
20250402,095800,96258900,8290,8290,8290,8290,0
20250402,095700,96258900,8290,8290,8290,8290,0
20250402,095600,96258900,8290,8290,8290,8290,0
20250402,095500,96258900,8290,8280,8290,8270,276
20250402,095400,93974660,8290,8290,8290,8290,109
20250402,095300,93071050,8280,8280,8280,8280,0
20250402,095200,93071050,8280,8280,8280,8280,0
20250402,095100,93071050,8280,8280,8280,8280,0
20250402,095000,93071050,8280,8280,8280,8280,0
20250402,094900,93071050,8280,8280,8280,8280,207
20250402,094800,91357090,8280,8280,8280,8280,300
20250402,094700,88873090,8280,8280,8280,8280,50
20250402,094600,88459090,8280,8280,8280,8280,15
20250402,094500,88334890,8240,8240,8240,8240,0
20250402,094400,88334890,8240,8240,8240,8240,2
20250402,094300,88318410,8230,8230,8230,8230,0
20250402,094200,88318410,8230,8230,8230,8230,480
20250402,094100,84368010,8230,8230,8230,8230,49
20250402,094000,83964740,8210,8210,8210,8210,12
20250402,093900,83866220,8210,8210,8210,8210,0
20250402,093800,83866220,8210,8210,8210,8210,0
20250402,093700,83866220,8210,8210,8210,8210,472
20250402,093600,79991100,8210,8210,8210,8210,0
20250402,093500,79991100,8210,8210,8210,8210,0
20250402,093400,79991100,8210,8210,8210,8210,0
20250402,093300,79991100,8210,8200,8210,8200,275
20250402,093200,77735000,8210,8210,8210,8210,120
20250402,093100,76749800,8210,8210,8210,8210,50
20250402,093000,76339300,8210,8230,8230,8210,346
20250402,092900,73494640,8200,8200,8200,8200,0
20250402,092800,73494640,8200,8210,8210,8200,506
20250402,092700,69340440,8230,8230,8230,8230,40
20250402,092600,69011240,8210,8210,8210,8210,206
20250402,092500,67319980,8200,8200,8210,8200,61
20250402,092400,66819680,8200,8190,8200,8190,217
20250402,092300,65042140,8190,8190,8190,8190,1
20250402,092200,65033950,8170,8170,8180,8170,36
20250402,092100,64739790,8180,8220,8220,8180,1479
20250402,092000,52602360,8220,8230,8230,8210,498
20250402,091900,48512700,8230,8240,8240,8230,20
20250402,091800,48348050,8230,8220,8240,8210,612
20250402,091700,43317490,8230,8270,8270,8230,1257
20250402,091600,32951210,8290,8290,8290,8270,150
20250402,091500,31709170,8290,8290,8290,8290,0
20250402,091400,31709170,8290,8290,8290,8290,74
20250402,091300,31095710,8270,8270,8270,8270,137
20250402,091200,29962720,8260,8260,8260,8260,0
20250402,091100,29962720,8260,8260,8260,8260,0
20250402,091000,29962720,8260,8260,8260,8260,25
20250402,090900,29756220,8260,8270,8270,8260,196
20250402,090800,28136920,8290,8300,8300,8270,489
20250402,090700,24085710,8330,8330,8330,8330,1
20250402,090600,24077380,8290,8330,8330,8290,339
20250402,090500,21258470,8380,8380,8380,8290,37
20250402,090400,20949220,8300,8390,8390,8300,229
20250402,090300,19046830,8330,8360,8360,8330,291
20250402,090200,16618320,8340,8420,8420,8340,380
20250402,090100,13429560,8420,8420,8420,8420,0
20250402,090000,13429560,8420,8490,8490,8420,1583