KissMeData/276730/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,204200,105053000,2040,2040,2040,2040,1203
20250414,204100,105053000,2040,2040,2040,2040,0
20250414,204000,105053000,2040,2040,2040,2040,0
20250414,203900,105053000,2040,2040,2040,2040,0
20250414,203800,105053000,2040,2040,2040,2040,0
20250414,203700,105053000,2040,2040,2040,2040,0
20250414,203600,105053000,2040,2040,2040,2040,0
20250414,203500,105053000,2040,2040,2040,2040,0
20250414,203400,105053000,2040,2040,2040,2040,0
20250414,203300,105053000,2040,2040,2040,2040,0
20250414,203200,105053000,2040,2040,2040,2040,0
20250414,203100,105053000,2040,2040,2040,2040,0
20250414,203000,105053000,2040,2040,2040,2040,0
20250414,202900,105053000,2040,2040,2040,2040,0
20250414,202800,105053000,2040,2040,2040,2040,0
20250414,202700,105053000,2040,2040,2040,2040,0
20250414,202600,105053000,2040,2040,2040,2040,0
20250414,202500,105053000,2040,2040,2040,2040,0
20250414,202400,105053000,2040,2040,2040,2040,0
20250414,202300,105053000,2040,2040,2040,2040,0
20250414,202200,105053000,2040,2040,2040,2040,0
20250414,202100,105053000,2040,2040,2040,2040,0
20250414,202000,105053000,2040,2040,2040,2040,0
20250414,201900,105053000,2040,2040,2040,2040,0
20250414,201800,105053000,2040,2040,2040,2040,0
20250414,201700,105053000,2040,2040,2040,2040,0
20250414,201600,105053000,2040,2040,2040,2040,0
20250414,201500,105053000,2040,2040,2040,2040,0
20250414,201400,105053000,2040,2040,2040,2040,0
20250414,201300,105053000,2040,2040,2040,2040,0
20250414,201200,105053000,2040,2040,2040,2040,1203
20250414,201100,105053000,2040,2040,2040,2040,0
20250414,201000,105053000,2040,2040,2040,2040,0
20250414,200900,105053000,2040,2040,2040,2040,0
20250414,200800,105053000,2040,2040,2040,2040,0
20250414,200700,105053000,2040,2040,2040,2040,0
20250414,200600,105053000,2040,2040,2040,2040,0
20250414,200500,105053000,2040,2040,2040,2040,0
20250414,200400,105053000,2040,2040,2040,2040,0
20250414,200300,105053000,2040,2040,2040,2040,0
20250414,200200,105053000,2040,2040,2040,2040,0
20250414,200100,105053000,2040,2040,2040,2040,0
20250414,200000,105053000,2040,2040,2040,2040,0
20250414,195900,105053000,2040,2040,2040,2040,0
20250414,195800,105053000,2040,2040,2040,2040,0
20250414,195700,105053000,2040,2040,2040,2040,0
20250414,195600,105053000,2040,2040,2040,2040,0
20250414,195500,105053000,2040,2040,2040,2040,0
20250414,195400,105053000,2040,2040,2040,2040,0
20250414,195300,105053000,2040,2040,2040,2040,0
20250414,195200,105053000,2040,2040,2040,2040,0
20250414,195100,105053000,2040,2040,2040,2040,0
20250414,195000,105053000,2040,2040,2040,2040,0
20250414,194900,105053000,2040,2040,2040,2040,0
20250414,194800,105053000,2040,2040,2040,2040,0
20250414,194700,105053000,2040,2040,2040,2040,0
20250414,194600,105053000,2040,2040,2040,2040,0
20250414,194500,105053000,2040,2040,2040,2040,0
20250414,194400,105053000,2040,2040,2040,2040,0
20250414,194300,105053000,2040,2040,2040,2040,0
20250414,194200,105053000,2040,2040,2040,2040,1203
20250414,194100,105053000,2040,2040,2040,2040,0
20250414,194000,105053000,2040,2040,2040,2040,0
20250414,193900,105053000,2040,2040,2040,2040,0
20250414,193800,105053000,2040,2040,2040,2040,0
20250414,193700,105053000,2040,2040,2040,2040,0
20250414,193600,105053000,2040,2040,2040,2040,0
20250414,193500,105053000,2040,2040,2040,2040,0
20250414,193400,105053000,2040,2040,2040,2040,0
20250414,193300,105053000,2040,2040,2040,2040,0
20250414,193200,105053000,2040,2040,2040,2040,0
20250414,193100,105053000,2040,2040,2040,2040,0
20250414,193000,105053000,2040,2040,2040,2040,0
20250414,192900,105053000,2040,2040,2040,2040,0
20250414,192800,105053000,2040,2040,2040,2040,0
20250414,192700,105053000,2040,2040,2040,2040,0
20250414,192600,105053000,2040,2040,2040,2040,0
20250414,192500,105053000,2040,2040,2040,2040,0
20250414,192400,105053000,2040,2040,2040,2040,0
20250414,192300,105053000,2040,2040,2040,2040,0
20250414,192200,105053000,2040,2040,2040,2040,0
20250414,192100,105053000,2040,2040,2040,2040,0
20250414,192000,105053000,2040,2040,2040,2040,0
20250414,191900,105053000,2040,2040,2040,2040,0
20250414,191800,105053000,2040,2040,2040,2040,0
20250414,191700,105053000,2040,2040,2040,2040,0
20250414,191600,105053000,2040,2040,2040,2040,0
20250414,191500,105053000,2040,2040,2040,2040,0
20250414,191400,105053000,2040,2040,2040,2040,0
20250414,191300,105053000,2040,2040,2040,2040,0
20250414,191200,105053000,2040,2040,2040,2040,1203
20250414,191100,105053000,2040,2040,2040,2040,0
20250414,191000,105053000,2040,2040,2040,2040,0
20250414,190900,105053000,2040,2040,2040,2040,0
20250414,190800,105053000,2040,2040,2040,2040,0
20250414,190700,105053000,2040,2040,2040,2040,0
20250414,190600,105053000,2040,2040,2040,2040,0
20250414,190500,105053000,2040,2040,2040,2040,0
20250414,190400,105053000,2040,2040,2040,2040,0
20250414,190300,105053000,2040,2040,2040,2040,0
20250414,190200,105053000,2040,2040,2040,2040,0
20250414,190100,105053000,2040,2040,2040,2040,0
20250414,190000,105053000,2040,2040,2040,2040,0
20250414,185900,105053000,2040,2040,2040,2040,0
20250414,185800,105053000,2040,2040,2040,2040,0
20250414,185700,105053000,2040,2040,2040,2040,0
20250414,185600,105053000,2040,2040,2040,2040,0
20250414,185500,105053000,2040,2040,2040,2040,0
20250414,185400,105053000,2040,2040,2040,2040,0
20250414,185300,105053000,2040,2040,2040,2040,0
20250414,185200,105053000,2040,2040,2040,2040,0
20250414,185100,105053000,2040,2040,2040,2040,0
20250414,185000,105053000,2040,2040,2040,2040,0
20250414,184900,105053000,2040,2040,2040,2040,0
20250414,184800,105053000,2040,2040,2040,2040,0
20250414,184700,105053000,2040,2040,2040,2040,0
20250414,184600,105053000,2040,2040,2040,2040,0
20250414,184500,105053000,2040,2040,2040,2040,0
20250414,184400,105053000,2040,2040,2040,2040,0
20250414,184300,105053000,2040,2040,2040,2040,0
20250414,184200,105053000,2040,2040,2040,2040,1203
20250414,184100,105053000,2040,2040,2040,2040,0
20250414,184000,105053000,2040,2040,2040,2040,0
20250414,183900,105053000,2040,2040,2040,2040,0
20250414,183800,105053000,2040,2040,2040,2040,0
20250414,183700,105053000,2040,2040,2040,2040,0
20250414,183600,105053000,2040,2040,2040,2040,0
20250414,183500,105053000,2040,2040,2040,2040,0
20250414,183400,105053000,2040,2040,2040,2040,0
20250414,183300,105053000,2040,2040,2040,2040,0
20250414,183200,105053000,2040,2040,2040,2040,0
20250414,183100,105053000,2040,2040,2040,2040,0
20250414,183000,105053000,2040,2040,2040,2040,0
20250414,182900,105053000,2040,2040,2040,2040,0
20250414,182800,105053000,2040,2040,2040,2040,0
20250414,182700,105053000,2040,2040,2040,2040,0
20250414,182600,105053000,2040,2040,2040,2040,0
20250414,182500,105053000,2040,2040,2040,2040,0
20250414,182400,105053000,2040,2040,2040,2040,0
20250414,182300,105053000,2040,2040,2040,2040,0
20250414,182200,105053000,2040,2040,2040,2040,0
20250414,182100,105053000,2040,2040,2040,2040,0
20250414,182000,105053000,2040,2040,2040,2040,0
20250414,181900,105053000,2040,2040,2040,2040,0
20250414,181800,105053000,2040,2040,2040,2040,0
20250414,181700,105053000,2040,2040,2040,2040,0
20250414,181600,105053000,2040,2040,2040,2040,0
20250414,181500,105053000,2040,2040,2040,2040,0
20250414,181400,105053000,2040,2040,2040,2040,0
20250414,181300,105053000,2040,2040,2040,2040,0
20250414,181200,105053000,2040,2040,2040,2040,1203
20250414,181100,105053000,2040,2040,2040,2040,0
20250414,181000,105053000,2040,2040,2040,2040,0
20250414,180900,105053000,2040,2040,2040,2040,0
20250414,180800,105053000,2040,2040,2040,2040,0
20250414,180700,105053000,2040,2040,2040,2040,0
20250414,180600,105053000,2040,2040,2040,2040,0
20250414,180500,105053000,2040,2040,2040,2040,0
20250414,180400,105053000,2040,2040,2040,2040,0
20250414,180300,105053000,2040,2040,2040,2040,0
20250414,180200,105053000,2040,2040,2040,2040,0
20250414,180100,105053000,2040,2040,2040,2040,0
20250414,180000,105053000,2040,2040,2040,2040,0
20250414,175900,105053000,2040,2040,2040,2040,0
20250414,175800,105053000,2040,2040,2040,2040,0
20250414,175700,105053000,2040,2040,2040,2040,0
20250414,175600,105053000,2040,2040,2040,2040,0
20250414,175500,105053000,2040,2040,2040,2040,0
20250414,175400,105053000,2040,2040,2040,2040,0
20250414,175300,105053000,2040,2040,2040,2040,0
20250414,175200,105053000,2040,2040,2040,2040,0
20250414,175100,105053000,2040,2040,2040,2040,0
20250414,175000,105053000,2040,2040,2040,2040,0
20250414,174900,105053000,2040,2040,2040,2040,0
20250414,174800,105053000,2040,2040,2040,2040,0
20250414,174700,105053000,2040,2040,2040,2040,0
20250414,174600,105053000,2040,2040,2040,2040,0
20250414,174500,105053000,2040,2040,2040,2040,0
20250414,174400,105053000,2040,2040,2040,2040,0
20250414,174300,105053000,2040,2040,2040,2040,0
20250414,174200,105053000,2040,2040,2040,2040,1203
20250414,174100,105053000,2040,2040,2040,2040,0
20250414,174000,105053000,2040,2040,2040,2040,0
20250414,173900,105053000,2040,2040,2040,2040,0
20250414,173800,105053000,2040,2040,2040,2040,0
20250414,173700,105053000,2040,2040,2040,2040,0
20250414,173600,105053000,2040,2040,2040,2040,0
20250414,173500,105053000,2040,2040,2040,2040,0
20250414,173400,105053000,2040,2040,2040,2040,0
20250414,173300,105053000,2040,2040,2040,2040,0
20250414,173200,105053000,2040,2040,2040,2040,0
20250414,173100,105053000,2040,2040,2040,2040,0
20250414,173000,105053000,2040,2040,2040,2040,0
20250414,172900,105053000,2040,2040,2040,2040,0
20250414,172800,105053000,2040,2040,2040,2040,0
20250414,172700,105053000,2040,2040,2040,2040,0
20250414,172600,105053000,2040,2040,2040,2040,0
20250414,172500,105053000,2040,2040,2040,2040,0
20250414,172400,105053000,2040,2040,2040,2040,0
20250414,172300,105053000,2040,2040,2040,2040,0
20250414,172200,105053000,2040,2040,2040,2040,0
20250414,172100,105053000,2040,2040,2040,2040,0
20250414,172000,105053000,2040,2040,2040,2040,0
20250414,171900,105053000,2040,2040,2040,2040,0
20250414,171800,105053000,2040,2040,2040,2040,0
20250414,171700,105053000,2040,2040,2040,2040,0
20250414,171600,105053000,2040,2040,2040,2040,0
20250414,171500,105053000,2040,2040,2040,2040,0
20250414,171400,105053000,2040,2040,2040,2040,0
20250414,171300,105053000,2040,2040,2040,2040,0
20250414,171200,105053000,2040,2040,2040,2040,1203
20250414,171100,105053000,2040,2040,2040,2040,0
20250414,171000,105053000,2040,2040,2040,2040,0
20250414,170900,105053000,2040,2040,2040,2040,0
20250414,170800,105053000,2040,2040,2040,2040,0
20250414,170700,105053000,2040,2040,2040,2040,0
20250414,170600,105053000,2040,2040,2040,2040,0
20250414,170500,105053000,2040,2040,2040,2040,0
20250414,170400,105053000,2040,2040,2040,2040,0
20250414,170300,105053000,2040,2040,2040,2040,0
20250414,170200,105053000,2040,2040,2040,2040,0
20250414,170100,105053000,2040,2040,2040,2040,0
20250414,170000,105053000,2040,2040,2040,2040,0
20250414,165900,105053000,2040,2040,2040,2040,0
20250414,165800,105053000,2040,2040,2040,2040,0
20250414,165700,105053000,2040,2040,2040,2040,0
20250414,165600,105053000,2040,2040,2040,2040,0
20250414,165500,105053000,2040,2040,2040,2040,0
20250414,165400,105053000,2040,2040,2040,2040,0
20250414,165300,105053000,2040,2040,2040,2040,0
20250414,165200,105053000,2040,2040,2040,2040,0
20250414,165100,105053000,2040,2040,2040,2040,0
20250414,165000,105053000,2040,2040,2040,2040,0
20250414,164900,105053000,2040,2040,2040,2040,0
20250414,164800,105053000,2040,2040,2040,2040,0
20250414,164700,105053000,2040,2040,2040,2040,0
20250414,164600,105053000,2040,2040,2040,2040,0
20250414,164500,105053000,2040,2040,2040,2040,0
20250414,164400,105053000,2040,2040,2040,2040,0
20250414,164300,105053000,2040,2040,2040,2040,0
20250414,164200,105053000,2040,2040,2040,2040,1203
20250414,164100,105053000,2040,2040,2040,2040,0
20250414,164000,105053000,2040,2040,2040,2040,0
20250414,163900,105053000,2040,2040,2040,2040,0
20250414,163800,105053000,2040,2040,2040,2040,0
20250414,163700,105053000,2040,2040,2040,2040,0
20250414,163600,105053000,2040,2040,2040,2040,0
20250414,163500,105053000,2040,2040,2040,2040,0
20250414,163400,105053000,2040,2040,2040,2040,0
20250414,163300,105053000,2040,2040,2040,2040,0
20250414,163200,105053000,2040,2040,2040,2040,0
20250414,163100,105053000,2040,2040,2040,2040,0
20250414,163000,105053000,2040,2040,2040,2040,0
20250414,162900,105053000,2040,2040,2040,2040,0
20250414,162800,105053000,2040,2040,2040,2040,0
20250414,162700,105053000,2040,2040,2040,2040,0
20250414,162600,105053000,2040,2040,2040,2040,0
20250414,162500,105053000,2040,2040,2040,2040,0
20250414,162400,105053000,2040,2040,2040,2040,0
20250414,162300,105053000,2040,2040,2040,2040,0
20250414,162200,105053000,2040,2040,2040,2040,0
20250414,162100,105053000,2040,2040,2040,2040,0
20250414,162000,105053000,2040,2040,2040,2040,0
20250414,161900,105053000,2040,2040,2040,2040,0
20250414,161800,105053000,2040,2040,2040,2040,0
20250414,161700,105053000,2040,2040,2040,2040,0
20250414,161600,105053000,2040,2040,2040,2040,0
20250414,161500,105053000,2040,2040,2040,2040,0
20250414,161400,105053000,2040,2040,2040,2040,0
20250414,161300,105053000,2040,2040,2040,2040,0
20250414,161200,105053000,2040,2040,2040,2040,1203
20250414,161100,105053000,2040,2040,2040,2040,0
20250414,161000,105053000,2040,2040,2040,2040,0
20250414,160900,105053000,2040,2040,2040,2040,0
20250414,160800,105053000,2040,2040,2040,2040,0
20250414,160700,105053000,2040,2040,2040,2040,0
20250414,160600,105053000,2040,2040,2040,2040,0
20250414,160500,105053000,2040,2040,2040,2040,0
20250414,160400,105053000,2040,2040,2040,2040,0
20250414,160300,105053000,2040,2040,2040,2040,0
20250414,160200,105053000,2040,2040,2040,2040,0
20250414,160100,105053000,2040,2040,2040,2040,0
20250414,160000,105053000,2040,2040,2040,2040,0
20250414,155900,105053000,2040,2040,2040,2040,0
20250414,155800,105053000,2040,2040,2040,2040,0
20250414,155700,105053000,2040,2040,2040,2040,0
20250414,155600,105053000,2040,2040,2040,2040,0
20250414,155500,105053000,2040,2040,2040,2040,0
20250414,155400,105053000,2040,2040,2040,2040,0
20250414,155300,105053000,2040,2040,2040,2040,0
20250414,155200,105053000,2040,2040,2040,2040,0
20250414,155100,105053000,2040,2040,2040,2040,0
20250414,155000,105053000,2040,2040,2040,2040,0
20250414,154900,105053000,2040,2040,2040,2040,0
20250414,154800,105053000,2040,2040,2040,2040,0
20250414,154700,105053000,2040,2040,2040,2040,0
20250414,154600,105053000,2040,2040,2040,2040,0
20250414,154500,105053000,2040,2040,2040,2040,0
20250414,154400,105053000,2040,2040,2040,2040,0
20250414,154300,105053000,2040,2040,2040,2040,0
20250414,154200,105053000,2040,2040,2040,2040,1203
20250414,154100,105053000,2040,2040,2040,2040,0
20250414,154000,105053000,2040,2040,2040,2040,0
20250414,153900,105053000,2040,2040,2040,2040,0
20250414,153800,105053000,2040,2040,2040,2040,0
20250414,153700,105053000,2040,2040,2040,2040,0
20250414,153600,105053000,2040,2040,2040,2040,0
20250414,153500,105053000,2040,2040,2040,2040,0
20250414,153400,105053000,2040,2040,2040,2040,0
20250414,153300,105053000,2040,2040,2040,2040,0
20250414,153200,105053000,2040,2040,2040,2040,0
20250414,153100,105053000,2040,2040,2040,2040,0
20250414,153000,105053000,2040,2040,2040,2040,1203
20250414,152900,102598880,2040,2040,2040,2040,0
20250414,152800,102598880,2040,2040,2040,2040,0
20250414,152700,102598880,2040,2040,2040,2040,0
20250414,152600,102598880,2040,2040,2040,2040,0
20250414,152500,102598880,2040,2040,2040,2040,0
20250414,152400,102598880,2040,2040,2040,2040,0
20250414,152300,102598880,2040,2040,2040,2040,0
20250414,152200,102598880,2040,2040,2040,2040,0
20250414,152100,102598880,2040,2040,2040,2040,0
20250414,152000,102598880,2040,2040,2040,2040,0
20250414,151900,102598880,2040,2040,2040,2035,92
20250414,151800,102411450,2040,2035,2040,2035,70
20250414,151700,102268950,2035,2035,2035,2035,76
20250414,151600,102114290,2035,2035,2035,2035,213
20250414,151500,101680835,2040,2045,2045,2040,113
20250414,151400,101449815,2045,2045,2045,2045,0
20250414,151300,101449815,2045,2045,2045,2045,0
20250414,151200,101449815,2045,2040,2045,2040,151
20250414,151100,101141025,2040,2040,2040,2040,387
20250414,151000,100351545,2040,2040,2040,2040,0
20250414,150900,100351545,2040,2040,2040,2040,1000
20250414,150800,98311545,2040,2040,2040,2040,454
20250414,150700,97385385,2030,2030,2030,2030,0
20250414,150600,97385385,2030,2030,2030,2030,0
20250414,150500,97385385,2030,2030,2030,2030,431
20250414,150400,96510455,2030,2030,2030,2030,0
20250414,150300,96510455,2030,2030,2030,2030,0
20250414,150200,96510455,2030,2030,2030,2030,0
20250414,150100,96510455,2030,2035,2035,2030,2622
20250414,150000,91187425,2035,2035,2035,2035,0
20250414,145900,91187425,2035,2035,2035,2035,0
20250414,145800,91187425,2035,2035,2035,2035,0
20250414,145700,91187425,2035,2035,2035,2035,148
20250414,145600,90886245,2035,2035,2035,2035,2
20250414,145500,90882175,2035,2035,2035,2035,0
20250414,145400,90882175,2035,2035,2035,2035,0
20250414,145300,90882175,2035,2035,2035,2035,0
20250414,145200,90882175,2035,2035,2035,2035,0
20250414,145100,90882175,2035,2035,2035,2035,0
20250414,145000,90882175,2035,2035,2035,2035,1
20250414,144900,90880140,2030,2030,2030,2030,0
20250414,144800,90880140,2030,2035,2035,2030,1279
20250414,144700,88277425,2035,2035,2035,2035,89
20250414,144600,88096310,2040,2040,2040,2040,1
20250414,144500,88094270,2035,2035,2035,2035,0
20250414,144400,88094270,2035,2035,2035,2035,0
20250414,144300,88094270,2035,2035,2035,2035,0
20250414,144200,88094270,2035,2035,2035,2035,287
20250414,144100,87510225,2035,2035,2035,2035,0
20250414,144000,87510225,2035,2035,2035,2035,0
20250414,143900,87510225,2035,2035,2035,2035,0
20250414,143800,87510225,2035,2035,2035,2035,0
20250414,143700,87510225,2035,2035,2035,2035,0
20250414,143600,87510225,2035,2035,2035,2035,0
20250414,143500,87510225,2035,2030,2035,2030,1797
20250414,143400,83861315,2030,2030,2030,2030,150
20250414,143300,83556815,2035,2035,2035,2035,43
20250414,143200,83469310,2040,2040,2040,2040,0
20250414,143100,83469310,2040,2040,2040,2040,1
20250414,143000,83467270,2035,2035,2035,2035,300
20250414,142900,82856770,2040,2040,2040,2040,0
20250414,142800,82856770,2040,2040,2040,2040,0
20250414,142700,82856770,2040,2040,2040,2040,0
20250414,142600,82856770,2040,2040,2040,2040,0
20250414,142500,82856770,2040,2040,2040,2040,0
20250414,142400,82856770,2040,2040,2040,2040,0
20250414,142300,82856770,2040,2040,2040,2040,0
20250414,142200,82856770,2040,2040,2040,2040,250
20250414,142100,82346770,2040,2040,2040,2040,0
20250414,142000,82346770,2040,2040,2040,2040,0
20250414,141900,82346770,2040,2040,2040,2040,0
20250414,141800,82346770,2040,2040,2040,2040,0
20250414,141700,82346770,2040,2040,2040,2040,0
20250414,141600,82346770,2040,2040,2040,2040,0
20250414,141500,82346770,2040,2040,2040,2040,1
20250414,141400,82344730,2040,2040,2040,2040,0
20250414,141300,82344730,2040,2040,2040,2040,405
20250414,141200,81518530,2045,2045,2045,2045,0
20250414,141100,81518530,2045,2045,2045,2045,0
20250414,141000,81518530,2045,2035,2045,2035,1351
20250414,140900,78769235,2045,2045,2045,2045,0
20250414,140800,78769235,2045,2045,2045,2045,1
20250414,140700,78767190,2040,2040,2040,2040,0
20250414,140600,78767190,2040,2040,2040,2040,72
20250414,140500,78620310,2040,2040,2040,2040,0
20250414,140400,78620310,2040,2040,2040,2040,246
20250414,140300,78118470,2040,2040,2040,2040,730
20250414,140200,76629270,2045,2045,2045,2045,1595
20250414,140100,73367495,2045,2045,2045,2045,0
20250414,140000,73367495,2045,2045,2045,2045,0
20250414,135900,73367495,2045,2045,2045,2045,0
20250414,135800,73367495,2045,2045,2045,2045,0
20250414,135700,73367495,2045,2045,2045,2045,0
20250414,135600,73367495,2045,2045,2045,2045,0
20250414,135500,73367495,2045,2045,2045,2045,9
20250414,135400,73349090,2045,2045,2045,2045,0
20250414,135300,73349090,2045,2045,2045,2045,0
20250414,135200,73349090,2045,2045,2045,2045,0
20250414,135100,73349090,2045,2045,2045,2045,30
20250414,135000,73287740,2045,2045,2045,2045,0
20250414,134900,73287740,2045,2045,2045,2045,0
20250414,134800,73287740,2045,2045,2045,2045,1
20250414,134700,73285695,2040,2040,2040,2040,0
20250414,134600,73285695,2040,2040,2040,2040,100
20250414,134500,73081695,2040,2040,2040,2040,437
20250414,134400,72190215,2040,2040,2040,2040,0
20250414,134300,72190215,2040,2040,2040,2040,0
20250414,134200,72190215,2040,2040,2040,2040,0
20250414,134100,72190215,2040,2045,2045,2040,5
20250414,134000,72179995,2040,2040,2040,2040,20
20250414,133900,72139195,2040,2040,2040,2040,0
20250414,133800,72139195,2040,2040,2040,2040,7
20250414,133700,72124915,2040,2040,2040,2040,150
20250414,133600,71818915,2040,2040,2040,2040,4
20250414,133500,71810755,2040,2040,2040,2040,74
20250414,133400,71659795,2040,2040,2040,2040,1
20250414,133300,71657755,2040,2040,2040,2040,1064
20250414,133200,69487195,2045,2045,2045,2045,0
20250414,133100,69487195,2045,2045,2045,2045,0
20250414,133000,69487195,2045,2040,2045,2040,59
20250414,132900,69366595,2040,2040,2040,2040,0
20250414,132800,69366595,2040,2040,2040,2040,0
20250414,132700,69366595,2040,2040,2040,2040,300
20250414,132600,68754595,2040,2040,2040,2040,2000
20250414,132500,64674595,2035,2030,2035,2030,5937
20250414,132400,52614695,2030,2030,2030,2030,0
20250414,132300,52614695,2030,2030,2030,2030,0
20250414,132200,52614695,2030,2030,2030,2030,0
20250414,132100,52614695,2030,2030,2030,2030,0
20250414,132000,52614695,2030,2030,2030,2030,0
20250414,131900,52614695,2030,2025,2030,2020,301
20250414,131800,52005285,2025,2025,2025,2025,0
20250414,131700,52005285,2025,2025,2025,2025,200
20250414,131600,51600285,2030,2030,2030,2030,0
20250414,131500,51600285,2030,2030,2030,2030,0
20250414,131400,51600285,2030,2030,2030,2030,0
20250414,131300,51600285,2030,2030,2030,2030,0
20250414,131200,51600285,2030,2030,2030,2030,0
20250414,131100,51600285,2030,2030,2030,2030,0
20250414,131000,51600285,2030,2030,2030,2030,0
20250414,130900,51600285,2030,2030,2030,2030,1
20250414,130800,51598255,2025,2025,2025,2025,1
20250414,130700,51596230,2030,2030,2030,2030,0
20250414,130600,51596230,2030,2030,2030,2030,0
20250414,130500,51596230,2030,2030,2030,2030,0
20250414,130400,51596230,2030,2030,2030,2030,0
20250414,130300,51596230,2030,2030,2030,2030,0
20250414,130200,51596230,2030,2030,2030,2030,0
20250414,130100,51596230,2030,2030,2030,2030,0
20250414,130000,51596230,2030,2030,2030,2030,0
20250414,125900,51596230,2030,2030,2030,2030,0
20250414,125800,51596230,2030,2030,2030,2030,3
20250414,125700,51590140,2030,2030,2030,2030,2
20250414,125600,51586080,2025,2025,2025,2025,572
20250414,125500,50427780,2025,2025,2025,2025,0
20250414,125400,50427780,2025,2025,2025,2025,0
20250414,125300,50427780,2025,2025,2025,2025,0
20250414,125200,50427780,2025,2025,2025,2025,0
20250414,125100,50427780,2025,2025,2025,2025,0
20250414,125000,50427780,2025,2025,2025,2025,0
20250414,124900,50427780,2025,2025,2025,2025,0
20250414,124800,50427780,2025,2025,2025,2025,0
20250414,124700,50427780,2025,2025,2025,2025,0
20250414,124600,50427780,2025,2025,2025,2025,0
20250414,124500,50427780,2025,2025,2025,2025,0
20250414,124400,50427780,2025,2025,2025,2025,0
20250414,124300,50427780,2025,2025,2025,2025,5
20250414,124200,50417655,2025,2025,2025,2025,5
20250414,124100,50407530,2025,2025,2025,2025,45
20250414,124000,50316405,2025,2025,2025,2025,5
20250414,123900,50306280,2025,2025,2025,2025,0
20250414,123800,50306280,2025,2025,2025,2025,0
20250414,123700,50306280,2025,2025,2025,2025,0
20250414,123600,50306280,2025,2025,2025,2025,0
20250414,123500,50306280,2025,2025,2025,2025,0
20250414,123400,50306280,2025,2025,2025,2025,0
20250414,123300,50306280,2025,2025,2025,2025,200
20250414,123200,49901280,2025,2025,2025,2025,0
20250414,123100,49901280,2025,2025,2025,2025,0
20250414,123000,49901280,2025,2025,2025,2025,0
20250414,122900,49901280,2025,2025,2025,2025,0
20250414,122800,49901280,2025,2025,2025,2025,0
20250414,122700,49901280,2025,2025,2025,2025,2
20250414,122600,49897230,2025,2025,2025,2025,2
20250414,122500,49893180,2020,2020,2020,2020,0
20250414,122400,49893180,2020,2020,2020,2020,0
20250414,122300,49893180,2020,2020,2020,2020,0
20250414,122200,49893180,2020,2020,2020,2020,0
20250414,122100,49893180,2020,2020,2020,2020,0
20250414,122000,49893180,2020,2020,2020,2020,0
20250414,121900,49893180,2020,2020,2020,2020,0
20250414,121800,49893180,2020,2020,2020,2020,0
20250414,121700,49893180,2020,2020,2020,2020,0
20250414,121600,49893180,2020,2020,2020,2020,0
20250414,121500,49893180,2020,2020,2020,2020,0
20250414,121400,49893180,2020,2020,2020,2020,0
20250414,121300,49893180,2020,2020,2020,2020,10
20250414,121200,49872980,2025,2025,2025,2025,200
20250414,121100,49467980,2020,2020,2020,2020,0
20250414,121000,49467980,2020,2020,2020,2020,0
20250414,120900,49467980,2020,2020,2020,2020,0
20250414,120800,49467980,2020,2020,2020,2020,0
20250414,120700,49467980,2020,2020,2020,2020,43
20250414,120600,49381120,2020,2020,2020,2020,187
20250414,120500,49003380,2020,2020,2020,2020,0
20250414,120400,49003380,2020,2020,2020,2020,0
20250414,120300,49003380,2020,2020,2020,2020,0
20250414,120200,49003380,2020,2020,2020,2020,0
20250414,120100,49003380,2020,2020,2020,2020,0
20250414,120000,49003380,2020,2020,2020,2020,0
20250414,115900,49003380,2020,2020,2020,2020,0
20250414,115800,49003380,2020,2020,2020,2020,0
20250414,115700,49003380,2020,2020,2020,2020,0
20250414,115600,49003380,2020,2020,2020,2020,0
20250414,115500,49003380,2020,2025,2025,2020,81
20250414,115400,48839755,2020,2020,2020,2020,0
20250414,115300,48839755,2020,2020,2020,2020,0
20250414,115200,48839755,2020,2020,2020,2020,200
20250414,115100,48435755,2025,2025,2025,2025,0
20250414,115000,48435755,2025,2025,2025,2025,1
20250414,114900,48433730,2020,2020,2020,2020,194
20250414,114800,48041850,2025,2025,2025,2025,0
20250414,114700,48041850,2025,2025,2025,2025,0
20250414,114600,48041850,2025,2025,2025,2025,0
20250414,114500,48041850,2025,2025,2025,2025,0
20250414,114400,48041850,2025,2025,2025,2025,0
20250414,114300,48041850,2025,2025,2025,2025,0
20250414,114200,48041850,2025,2025,2025,2025,0
20250414,114100,48041850,2025,2025,2025,2025,0
20250414,114000,48041850,2025,2025,2025,2025,0
20250414,113900,48041850,2025,2025,2025,2025,74
20250414,113800,47892000,2025,2025,2025,2025,1
20250414,113700,47889975,2020,2020,2020,2020,0
20250414,113600,47889975,2020,2020,2020,2020,0
20250414,113500,47889975,2020,2020,2020,2020,0
20250414,113400,47889975,2020,2020,2020,2020,0
20250414,113300,47889975,2020,2020,2020,2020,117
20250414,113200,47653635,2025,2025,2025,2025,0
20250414,113100,47653635,2025,2025,2025,2025,5
20250414,113000,47643510,2025,2025,2025,2025,1
20250414,112900,47641485,2025,2020,2025,2020,248
20250414,112800,47140435,2025,2025,2025,2025,0
20250414,112700,47140435,2025,2025,2025,2025,0
20250414,112600,47140435,2025,2025,2025,2025,0
20250414,112500,47140435,2025,2025,2025,2025,0
20250414,112400,47140435,2025,2025,2025,2025,0
20250414,112300,47140435,2025,2025,2025,2025,151
20250414,112200,46834660,2025,2025,2025,2025,0
20250414,112100,46834660,2025,2025,2025,2025,0
20250414,112000,46834660,2025,2025,2025,2025,1
20250414,111900,46832635,2020,2020,2020,2020,0
20250414,111800,46832635,2020,2020,2020,2020,0
20250414,111700,46832635,2020,2020,2020,2020,0
20250414,111600,46832635,2020,2020,2020,2020,0
20250414,111500,46832635,2020,2020,2020,2020,0
20250414,111400,46832635,2020,2020,2020,2020,0
20250414,111300,46832635,2020,2020,2020,2020,168
20250414,111200,46493275,2015,2015,2015,2015,300
20250414,111100,45888775,2015,2015,2015,2015,0
20250414,111000,45888775,2015,2015,2015,2015,0
20250414,110900,45888775,2015,2015,2015,2015,0
20250414,110800,45888775,2015,2015,2015,2015,0
20250414,110700,45888775,2015,2015,2015,2015,44
20250414,110600,45800115,2020,2020,2020,2020,0
20250414,110500,45800115,2020,2020,2020,2020,0
20250414,110400,45800115,2020,2020,2020,2020,0
20250414,110300,45800115,2020,2015,2020,2015,80
20250414,110200,45638700,2010,2010,2010,2010,500
20250414,110100,44633700,2015,2015,2015,2015,0
20250414,110000,44633700,2015,2015,2015,2015,419
20250414,105900,43789415,2015,2015,2015,2015,0
20250414,105800,43789415,2015,2015,2015,2015,0
20250414,105700,43789415,2015,2015,2015,2015,0
20250414,105600,43789415,2015,2015,2015,2015,0
20250414,105500,43789415,2015,2015,2015,2015,0
20250414,105400,43789415,2015,2015,2015,2015,0
20250414,105300,43789415,2015,2015,2015,2015,0
20250414,105200,43789415,2015,2015,2015,2015,1
20250414,105100,43787400,2015,2015,2015,2015,500
20250414,105000,42779900,2015,2015,2015,2015,0
20250414,104900,42779900,2015,2015,2015,2015,0
20250414,104800,42779900,2015,2015,2015,2015,0
20250414,104700,42779900,2015,2015,2015,2015,0
20250414,104600,42779900,2015,2010,2015,2010,506
20250414,104500,41762825,2015,2015,2015,2015,0
20250414,104400,41762825,2015,2015,2015,2015,0
20250414,104300,41762825,2015,2015,2015,2015,0
20250414,104200,41762825,2015,2015,2015,2015,0
20250414,104100,41762825,2015,2015,2015,2015,0
20250414,104000,41762825,2015,2015,2015,2015,1
20250414,103900,41760810,2015,2015,2015,2015,41
20250414,103800,41678195,2010,2010,2010,2010,183
20250414,103700,41310365,2010,2010,2010,2010,61
20250414,103600,41187755,2010,2010,2010,2010,38
20250414,103500,41111375,2020,2020,2020,2020,0
20250414,103400,41111375,2020,2020,2020,2020,0
20250414,103300,41111375,2020,2020,2020,2020,0
20250414,103200,41111375,2020,2020,2020,2020,4
20250414,103100,41103295,2020,2020,2020,2020,0
20250414,103000,41103295,2020,2020,2020,2020,183
20250414,102900,40733635,2020,2020,2020,2020,812
20250414,102800,39093395,2020,2020,2020,2020,195
20250414,102700,38699495,2035,2035,2035,2035,0
20250414,102600,38699495,2035,2035,2035,2035,0
20250414,102500,38699495,2035,2035,2035,2035,0
20250414,102400,38699495,2035,2035,2035,2035,0
20250414,102300,38699495,2035,2035,2035,2035,0
20250414,102200,38699495,2035,2035,2035,2035,0
20250414,102100,38699495,2035,2035,2035,2035,0
20250414,102000,38699495,2035,2035,2035,2035,2461
20250414,101900,33691360,2035,2035,2035,2035,0
20250414,101800,33691360,2035,2020,2035,2020,2
20250414,101700,33687305,2035,2035,2035,2035,0
20250414,101600,33687305,2035,2035,2035,2035,0
20250414,101500,33687305,2035,2035,2035,2035,499
20250414,101400,32671840,2035,2035,2035,2035,1
20250414,101300,32669805,2030,2030,2030,2030,0
20250414,101200,32669805,2030,2030,2030,2030,88
20250414,101100,32491165,2030,2030,2030,2030,48
20250414,101000,32393725,2030,2025,2030,2025,1500
20250414,100900,29351015,2025,2025,2025,2025,0
20250414,100800,29351015,2025,2025,2025,2025,0
20250414,100700,29351015,2025,2025,2025,2025,514
20250414,100600,28310165,2025,2025,2025,2025,1
20250414,100500,28308140,2025,2025,2025,2025,0
20250414,100400,28308140,2025,2025,2025,2025,0
20250414,100300,28308140,2025,2025,2025,2025,0
20250414,100200,28308140,2025,2025,2025,2025,3
20250414,100100,28302065,2025,2025,2025,2025,10
20250414,100000,28281815,2025,2025,2025,2025,0
20250414,095900,28281815,2025,2025,2025,2025,1
20250414,095800,28279790,2020,2020,2020,2020,0
20250414,095700,28279790,2020,2020,2020,2020,155
20250414,095600,27966690,2030,2030,2030,2030,0
20250414,095500,27966690,2030,2030,2030,2030,0
20250414,095400,27966690,2030,2030,2030,2030,0
20250414,095300,27966690,2030,2030,2030,2030,0
20250414,095200,27966690,2030,2025,2030,2025,214
20250414,095100,27532840,2025,2020,2025,2020,964
20250414,095000,25581400,2020,2020,2020,2020,1008
20250414,094900,23545240,2020,2020,2020,2015,5
20250414,094800,23535145,2020,2020,2020,2015,26
20250414,094700,23482640,2015,2015,2015,2015,52
20250414,094600,23377860,2015,2015,2015,2015,210
20250414,094500,22954710,2020,2020,2020,2020,2
20250414,094400,22950670,2020,2020,2020,2020,0
20250414,094300,22950670,2020,2020,2020,2020,0
20250414,094200,22950670,2020,2020,2020,2020,1
20250414,094100,22948650,2015,2015,2015,2015,0
20250414,094000,22948650,2015,2015,2015,2015,0
20250414,093900,22948650,2015,2015,2015,2015,14
20250414,093800,22920440,2015,2015,2015,2015,0
20250414,093700,22920440,2015,2015,2015,2015,0
20250414,093600,22920440,2015,2015,2015,2015,58
20250414,093500,22803570,2010,2010,2010,2010,8
20250414,093400,22787490,2010,2020,2020,2010,193
20250414,093300,22398190,2020,2005,2020,2005,210
20250414,093200,21974140,2020,2010,2020,2010,701
20250414,093100,20562705,2010,2010,2010,2010,213
20250414,093000,20134575,2010,2010,2010,2010,201
20250414,092900,19730565,2010,2010,2010,2010,1
20250414,092800,19728555,2010,2005,2010,2005,103
20250414,092700,19522035,2010,2010,2010,2010,88
20250414,092600,19345155,2010,2010,2010,2010,0
20250414,092500,19345155,2010,2010,2010,2010,0
20250414,092400,19345155,2010,2010,2010,2010,54
20250414,092300,19236615,1999,1999,1999,1999,0
20250414,092200,19236615,1999,1999,1999,1999,0
20250414,092100,19236615,1999,1999,1999,1999,0
20250414,092000,19236615,1999,1999,1999,1999,0
20250414,091900,19236615,1999,1999,1999,1999,20
20250414,091800,19196635,1997,1997,1997,1997,0
20250414,091700,19196635,1997,2010,2010,1997,81
20250414,091600,19033838,1997,1998,1998,1997,56
20250414,091500,18921966,1997,1997,1997,1997,0
20250414,091400,18921966,1997,1997,1997,1997,0
20250414,091300,18921966,1997,1997,1997,1997,0
20250414,091200,18921966,1997,1997,1997,1997,0
20250414,091100,18921966,1997,1997,1997,1996,1948
20250414,091000,15033603,1997,1998,1998,1997,890
20250414,090900,13256268,1996,1996,1996,1996,0
20250414,090800,13256268,1996,1996,1996,1996,0
20250414,090700,13256268,1996,1996,1996,1996,0
20250414,090600,13256268,1996,2005,2005,1996,4009
20250414,090500,5244690,2000,2000,2000,2000,100
20250414,090400,5044690,2000,2000,2000,2000,1134
20250414,090300,2776690,2000,2000,2000,2000,649
20250414,090200,1478690,2005,2005,2005,2005,51
20250414,090100,1376435,2005,2005,2005,2005,87
20250414,090000,1202000,2000,2000,2000,2000,601