KissMeData/352820/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,205400,43376276750,237000,237000,237000,237000,3632
20250403,205300,43376276750,237000,237000,237000,237000,0
20250403,205200,43376276750,237000,237000,237000,237000,0
20250403,205100,43376276750,237000,237000,237000,237000,0
20250403,205000,43376276750,237000,237000,237000,237000,0
20250403,204900,43376276750,237000,237000,237000,237000,0
20250403,204800,43376276750,237000,237000,237000,237000,0
20250403,204700,43376276750,237000,237000,237000,237000,0
20250403,204600,43376276750,237000,237000,237000,237000,0
20250403,204500,43376276750,237000,237000,237000,237000,0
20250403,204400,43376276750,237000,237000,237000,237000,0
20250403,204300,43376276750,237000,237000,237000,237000,0
20250403,204200,43376276750,237000,237000,237000,237000,0
20250403,204100,43376276750,237000,237000,237000,237000,0
20250403,204000,43376276750,237000,237000,237000,237000,0
20250403,203900,43376276750,237000,237000,237000,237000,0
20250403,203800,43376276750,237000,237000,237000,237000,0
20250403,203700,43376276750,237000,237000,237000,237000,0
20250403,203600,43376276750,237000,237000,237000,237000,0
20250403,203500,43376276750,237000,237000,237000,237000,0
20250403,203400,43376276750,237000,237000,237000,237000,0
20250403,203300,43376276750,237000,237000,237000,237000,0
20250403,203200,43376276750,237000,237000,237000,237000,0
20250403,203100,43376276750,237000,237000,237000,237000,0
20250403,203000,43376276750,237000,237000,237000,237000,0
20250403,202900,43376276750,237000,237000,237000,237000,0
20250403,202800,43376276750,237000,237000,237000,237000,0
20250403,202700,43376276750,237000,237000,237000,237000,0
20250403,202600,43376276750,237000,237000,237000,237000,0
20250403,202500,43376276750,237000,237000,237000,237000,0
20250403,202400,43376276750,237000,237000,237000,237000,3632
20250403,202300,43376276750,237000,237000,237000,237000,0
20250403,202200,43376276750,237000,237000,237000,237000,0
20250403,202100,43376276750,237000,237000,237000,237000,0
20250403,202000,43376276750,237000,237000,237000,237000,0
20250403,201900,43376276750,237000,237000,237000,237000,0
20250403,201800,43376276750,237000,237000,237000,237000,0
20250403,201700,43376276750,237000,237000,237000,237000,0
20250403,201600,43376276750,237000,237000,237000,237000,0
20250403,201500,43376276750,237000,237000,237000,237000,0
20250403,201400,43376276750,237000,237000,237000,237000,0
20250403,201300,43376276750,237000,237000,237000,237000,0
20250403,201200,43376276750,237000,237000,237000,237000,0
20250403,201100,43376276750,237000,237000,237000,237000,0
20250403,201000,43376276750,237000,237000,237000,237000,0
20250403,200900,43376276750,237000,237000,237000,237000,0
20250403,200800,43376276750,237000,237000,237000,237000,0
20250403,200700,43376276750,237000,237000,237000,237000,0
20250403,200600,43376276750,237000,237000,237000,237000,0
20250403,200500,43376276750,237000,237000,237000,237000,0
20250403,200400,43376276750,237000,237000,237000,237000,0
20250403,200300,43376276750,237000,237000,237000,237000,0
20250403,200200,43376276750,237000,237000,237000,237000,0
20250403,200100,43376276750,237000,237000,237000,237000,0
20250403,200000,43376276750,237000,237000,237000,237000,0
20250403,195900,43376276750,237000,237000,237000,237000,0
20250403,195800,43376276750,237000,237000,237000,237000,0
20250403,195700,43376276750,237000,237000,237000,237000,0
20250403,195600,43376276750,237000,237000,237000,237000,0
20250403,195500,43376276750,237000,237000,237000,237000,0
20250403,195400,43376276750,237000,237000,237000,237000,3632
20250403,195300,43376276750,237000,237000,237000,237000,0
20250403,195200,43376276750,237000,237000,237000,237000,0
20250403,195100,43376276750,237000,237000,237000,237000,0
20250403,195000,43376276750,237000,237000,237000,237000,0
20250403,194900,43376276750,237000,237000,237000,237000,0
20250403,194800,43376276750,237000,237000,237000,237000,0
20250403,194700,43376276750,237000,237000,237000,237000,0
20250403,194600,43376276750,237000,237000,237000,237000,0
20250403,194500,43376276750,237000,237000,237000,237000,0
20250403,194400,43376276750,237000,237000,237000,237000,0
20250403,194300,43376276750,237000,237000,237000,237000,0
20250403,194200,43376276750,237000,237000,237000,237000,0
20250403,194100,43376276750,237000,237000,237000,237000,0
20250403,194000,43376276750,237000,237000,237000,237000,0
20250403,193900,43376276750,237000,237000,237000,237000,0
20250403,193800,43376276750,237000,237000,237000,237000,0
20250403,193700,43376276750,237000,237000,237000,237000,0
20250403,193600,43376276750,237000,237000,237000,237000,0
20250403,193500,43376276750,237000,237000,237000,237000,0
20250403,193400,43376276750,237000,237000,237000,237000,0
20250403,193300,43376276750,237000,237000,237000,237000,0
20250403,193200,43376276750,237000,237000,237000,237000,0
20250403,193100,43376276750,237000,237000,237000,237000,0
20250403,193000,43376276750,237000,237000,237000,237000,0
20250403,192900,43376276750,237000,237000,237000,237000,0
20250403,192800,43376276750,237000,237000,237000,237000,0
20250403,192700,43376276750,237000,237000,237000,237000,0
20250403,192600,43376276750,237000,237000,237000,237000,0
20250403,192500,43376276750,237000,237000,237000,237000,0
20250403,192400,43376276750,237000,237000,237000,237000,3632
20250403,192300,43376276750,237000,237000,237000,237000,0
20250403,192200,43376276750,237000,237000,237000,237000,0
20250403,192100,43376276750,237000,237000,237000,237000,0
20250403,192000,43376276750,237000,237000,237000,237000,0
20250403,191900,43376276750,237000,237000,237000,237000,0
20250403,191800,43376276750,237000,237000,237000,237000,0
20250403,191700,43376276750,237000,237000,237000,237000,0
20250403,191600,43376276750,237000,237000,237000,237000,0
20250403,191500,43376276750,237000,237000,237000,237000,0
20250403,191400,43376276750,237000,237000,237000,237000,0
20250403,191300,43376276750,237000,237000,237000,237000,0
20250403,191200,43376276750,237000,237000,237000,237000,0
20250403,191100,43376276750,237000,237000,237000,237000,0
20250403,191000,43376276750,237000,237000,237000,237000,0
20250403,190900,43376276750,237000,237000,237000,237000,0
20250403,190800,43376276750,237000,237000,237000,237000,0
20250403,190700,43376276750,237000,237000,237000,237000,0
20250403,190600,43376276750,237000,237000,237000,237000,0
20250403,190500,43376276750,237000,237000,237000,237000,0
20250403,190400,43376276750,237000,237000,237000,237000,0
20250403,190300,43376276750,237000,237000,237000,237000,0
20250403,190200,43376276750,237000,237000,237000,237000,0
20250403,190100,43376276750,237000,237000,237000,237000,0
20250403,190000,43376276750,237000,237000,237000,237000,0
20250403,185900,43376276750,237000,237000,237000,237000,0
20250403,185800,43376276750,237000,237000,237000,237000,0
20250403,185700,43376276750,237000,237000,237000,237000,0
20250403,185600,43376276750,237000,237000,237000,237000,0
20250403,185500,43376276750,237000,237000,237000,237000,0
20250403,185400,43376276750,237000,237000,237000,237000,3632
20250403,185300,43376276750,237000,237000,237000,237000,0
20250403,185200,43376276750,237000,237000,237000,237000,0
20250403,185100,43376276750,237000,237000,237000,237000,0
20250403,185000,43376276750,237000,237000,237000,237000,0
20250403,184900,43376276750,237000,237000,237000,237000,0
20250403,184800,43376276750,237000,237000,237000,237000,0
20250403,184700,43376276750,237000,237000,237000,237000,0
20250403,184600,43376276750,237000,237000,237000,237000,0
20250403,184500,43376276750,237000,237000,237000,237000,0
20250403,184400,43376276750,237000,237000,237000,237000,0
20250403,184300,43376276750,237000,237000,237000,237000,0
20250403,184200,43376276750,237000,237000,237000,237000,0
20250403,184100,43376276750,237000,237000,237000,237000,0
20250403,184000,43376276750,237000,237000,237000,237000,0
20250403,183900,43376276750,237000,237000,237000,237000,0
20250403,183800,43376276750,237000,237000,237000,237000,0
20250403,183700,43376276750,237000,237000,237000,237000,0
20250403,183600,43376276750,237000,237000,237000,237000,0
20250403,183500,43376276750,237000,237000,237000,237000,0
20250403,183400,43376276750,237000,237000,237000,237000,0
20250403,183300,43376276750,237000,237000,237000,237000,0
20250403,183200,43376276750,237000,237000,237000,237000,0
20250403,183100,43376276750,237000,237000,237000,237000,0
20250403,183000,43376276750,237000,237000,237000,237000,0
20250403,182900,43376276750,237000,237000,237000,237000,0
20250403,182800,43376276750,237000,237000,237000,237000,0
20250403,182700,43376276750,237000,237000,237000,237000,0
20250403,182600,43376276750,237000,237000,237000,237000,0
20250403,182500,43376276750,237000,237000,237000,237000,0
20250403,182400,43376276750,237000,237000,237000,237000,3632
20250403,182300,43376276750,237000,237000,237000,237000,0
20250403,182200,43376276750,237000,237000,237000,237000,0
20250403,182100,43376276750,237000,237000,237000,237000,0
20250403,182000,43376276750,237000,237000,237000,237000,0
20250403,181900,43376276750,237000,237000,237000,237000,0
20250403,181800,43376276750,237000,237000,237000,237000,0
20250403,181700,43376276750,237000,237000,237000,237000,0
20250403,181600,43376276750,237000,237000,237000,237000,0
20250403,181500,43376276750,237000,237000,237000,237000,0
20250403,181400,43376276750,237000,237000,237000,237000,0
20250403,181300,43376276750,237000,237000,237000,237000,0
20250403,181200,43376276750,237000,237000,237000,237000,0
20250403,181100,43376276750,237000,237000,237000,237000,0
20250403,181000,43376276750,237000,237000,237000,237000,0
20250403,180900,43376276750,237000,237000,237000,237000,0
20250403,180800,43376276750,237000,237000,237000,237000,0
20250403,180700,43376276750,237000,237000,237000,237000,0
20250403,180600,43376276750,237000,237000,237000,237000,0
20250403,180500,43376276750,237000,237000,237000,237000,0
20250403,180400,43376276750,237000,237000,237000,237000,0
20250403,180300,43376276750,237000,237000,237000,237000,0
20250403,180200,43376276750,237000,237000,237000,237000,0
20250403,180100,43376276750,237000,237000,237000,237000,0
20250403,180000,43376276750,237000,237000,237000,237000,0
20250403,175900,43376276750,237000,237000,237000,237000,0
20250403,175800,43376276750,237000,237000,237000,237000,0
20250403,175700,43376276750,237000,237000,237000,237000,0
20250403,175600,43376276750,237000,237000,237000,237000,0
20250403,175500,43376276750,237000,237000,237000,237000,0
20250403,175400,43376276750,237000,237000,237000,237000,3632
20250403,175300,43376276750,237000,237000,237000,237000,0
20250403,175200,43376276750,237000,237000,237000,237000,0
20250403,175100,43376276750,237000,237000,237000,237000,0
20250403,175000,43376276750,237000,237000,237000,237000,0
20250403,174900,43376276750,237000,237000,237000,237000,0
20250403,174800,43376276750,237000,237000,237000,237000,0
20250403,174700,43376276750,237000,237000,237000,237000,0
20250403,174600,43376276750,237000,237000,237000,237000,0
20250403,174500,43376276750,237000,237000,237000,237000,0
20250403,174400,43376276750,237000,237000,237000,237000,0
20250403,174300,43376276750,237000,237000,237000,237000,0
20250403,174200,43376276750,237000,237000,237000,237000,0
20250403,174100,43376276750,237000,237000,237000,237000,0
20250403,174000,43376276750,237000,237000,237000,237000,0
20250403,173900,43376276750,237000,237000,237000,237000,0
20250403,173800,43376276750,237000,237000,237000,237000,0
20250403,173700,43376276750,237000,237000,237000,237000,0
20250403,173600,43376276750,237000,237000,237000,237000,0
20250403,173500,43376276750,237000,237000,237000,237000,0
20250403,173400,43376276750,237000,237000,237000,237000,0
20250403,173300,43376276750,237000,237000,237000,237000,0
20250403,173200,43376276750,237000,237000,237000,237000,0
20250403,173100,43376276750,237000,237000,237000,237000,0
20250403,173000,43376276750,237000,237000,237000,237000,0
20250403,172900,43376276750,237000,237000,237000,237000,0
20250403,172800,43376276750,237000,237000,237000,237000,0
20250403,172700,43376276750,237000,237000,237000,237000,0
20250403,172600,43376276750,237000,237000,237000,237000,0
20250403,172500,43376276750,237000,237000,237000,237000,0
20250403,172400,43376276750,237000,237000,237000,237000,3632
20250403,172300,43376276750,237000,237000,237000,237000,0
20250403,172200,43376276750,237000,237000,237000,237000,0
20250403,172100,43376276750,237000,237000,237000,237000,0
20250403,172000,43376276750,237000,237000,237000,237000,0
20250403,171900,43376276750,237000,237000,237000,237000,0
20250403,171800,43376276750,237000,237000,237000,237000,0
20250403,171700,43376276750,237000,237000,237000,237000,0
20250403,171600,43376276750,237000,237000,237000,237000,0
20250403,171500,43376276750,237000,237000,237000,237000,0
20250403,171400,43376276750,237000,237000,237000,237000,0
20250403,171300,43376276750,237000,237000,237000,237000,0
20250403,171200,43376276750,237000,237000,237000,237000,0
20250403,171100,43376276750,237000,237000,237000,237000,0
20250403,171000,43376276750,237000,237000,237000,237000,0
20250403,170900,43376276750,237000,237000,237000,237000,0
20250403,170800,43376276750,237000,237000,237000,237000,0
20250403,170700,43376276750,237000,237000,237000,237000,0
20250403,170600,43376276750,237000,237000,237000,237000,0
20250403,170500,43376276750,237000,237000,237000,237000,0
20250403,170400,43376276750,237000,237000,237000,237000,0
20250403,170300,43376276750,237000,237000,237000,237000,0
20250403,170200,43376276750,237000,237000,237000,237000,0
20250403,170100,43376276750,237000,237000,237000,237000,0
20250403,170000,43376276750,237000,237000,237000,237000,0
20250403,165900,43376276750,237000,237000,237000,237000,0
20250403,165800,43376276750,237000,237000,237000,237000,0
20250403,165700,43376276750,237000,237000,237000,237000,0
20250403,165600,43376276750,237000,237000,237000,237000,0
20250403,165500,43376276750,237000,237000,237000,237000,0
20250403,165400,43376276750,237000,237000,237000,237000,3632
20250403,165300,43376276750,237000,237000,237000,237000,0
20250403,165200,43376276750,237000,237000,237000,237000,0
20250403,165100,43376276750,237000,237000,237000,237000,0
20250403,165000,43376276750,237000,237000,237000,237000,0
20250403,164900,43376276750,237000,237000,237000,237000,0
20250403,164800,43376276750,237000,237000,237000,237000,0
20250403,164700,43376276750,237000,237000,237000,237000,0
20250403,164600,43376276750,237000,237000,237000,237000,0
20250403,164500,43376276750,237000,237000,237000,237000,0
20250403,164400,43376276750,237000,237000,237000,237000,0
20250403,164300,43376276750,237000,237000,237000,237000,0
20250403,164200,43376276750,237000,237000,237000,237000,0
20250403,164100,43376276750,237000,237000,237000,237000,0
20250403,164000,43376276750,237000,237000,237000,237000,0
20250403,163900,43376276750,237000,237000,237000,237000,0
20250403,163800,43376276750,237000,237000,237000,237000,0
20250403,163700,43376276750,237000,237000,237000,237000,0
20250403,163600,43376276750,237000,237000,237000,237000,0
20250403,163500,43376276750,237000,237000,237000,237000,0
20250403,163400,43376276750,237000,237000,237000,237000,0
20250403,163300,43376276750,237000,237000,237000,237000,0
20250403,163200,43376276750,237000,237000,237000,237000,0
20250403,163100,43376276750,237000,237000,237000,237000,0
20250403,163000,43376276750,237000,237000,237000,237000,0
20250403,162900,43376276750,237000,237000,237000,237000,0
20250403,162800,43376276750,237000,237000,237000,237000,0
20250403,162700,43376276750,237000,237000,237000,237000,0
20250403,162600,43376276750,237000,237000,237000,237000,0
20250403,162500,43376276750,237000,237000,237000,237000,0
20250403,162400,43376276750,237000,237000,237000,237000,3632
20250403,162300,43376276750,237000,237000,237000,237000,0
20250403,162200,43376276750,237000,237000,237000,237000,0
20250403,162100,43376276750,237000,237000,237000,237000,0
20250403,162000,43376276750,237000,237000,237000,237000,0
20250403,161900,43376276750,237000,237000,237000,237000,0
20250403,161800,43376276750,237000,237000,237000,237000,0
20250403,161700,43376276750,237000,237000,237000,237000,0
20250403,161600,43376276750,237000,237000,237000,237000,0
20250403,161500,43376276750,237000,237000,237000,237000,0
20250403,161400,43376276750,237000,237000,237000,237000,0
20250403,161300,43376276750,237000,237000,237000,237000,0
20250403,161200,43376276750,237000,237000,237000,237000,0
20250403,161100,43376276750,237000,237000,237000,237000,0
20250403,161000,43376276750,237000,237000,237000,237000,0
20250403,160900,43376276750,237000,237000,237000,237000,0
20250403,160800,43376276750,237000,237000,237000,237000,0
20250403,160700,43376276750,237000,237000,237000,237000,0
20250403,160600,43376276750,237000,237000,237000,237000,0
20250403,160500,43376276750,237000,237000,237000,237000,0
20250403,160400,43376276750,237000,237000,237000,237000,0
20250403,160300,43376276750,237000,237000,237000,237000,0
20250403,160200,43376276750,237000,237000,237000,237000,0
20250403,160100,43376276750,237000,237000,237000,237000,0
20250403,160000,43376276750,237000,237000,237000,237000,0
20250403,155900,43376276750,237000,237000,237000,237000,0
20250403,155800,43376276750,237000,237000,237000,237000,0
20250403,155700,43376276750,237000,237000,237000,237000,0
20250403,155600,43376276750,237000,237000,237000,237000,0
20250403,155500,43376276750,237000,237000,237000,237000,0
20250403,155400,43376276750,237000,237000,237000,237000,3632
20250403,155300,43376276750,237000,237000,237000,237000,0
20250403,155200,43376276750,237000,237000,237000,237000,0
20250403,155100,43376276750,237000,237000,237000,237000,0
20250403,155000,43376276750,237000,237000,237000,237000,0
20250403,154900,43376276750,237000,237000,237000,237000,0
20250403,154800,43376276750,237000,237000,237000,237000,0
20250403,154700,43376276750,237000,237000,237000,237000,0
20250403,154600,43376276750,237000,237000,237000,237000,0
20250403,154500,43376276750,237000,237000,237000,237000,0
20250403,154400,43376276750,237000,237000,237000,237000,0
20250403,154300,43376276750,237000,237000,237000,237000,0
20250403,154200,43376276750,237000,237000,237000,237000,0
20250403,154100,43376276750,237000,237000,237000,237000,0
20250403,154000,43376276750,237000,237000,237000,237000,0
20250403,153900,43376276750,237000,237000,237000,237000,0
20250403,153800,43376276750,237000,237000,237000,237000,0
20250403,153700,43376276750,237000,237000,237000,237000,0
20250403,153600,43376276750,237000,237000,237000,237000,0
20250403,153500,43376276750,237000,237000,237000,237000,0
20250403,153400,43376276750,237000,237000,237000,237000,0
20250403,153300,43376276750,237000,237000,237000,237000,0
20250403,153200,43376276750,237000,237000,237000,237000,0
20250403,153100,43376276750,237000,237000,237000,237000,0
20250403,153000,43376276750,237000,237000,237000,237000,3632
20250403,152900,42515492750,236000,236000,236000,236000,0
20250403,152800,42515492750,236000,236000,236000,236000,0
20250403,152700,42515492750,236000,236000,236000,236000,0
20250403,152600,42515492750,236000,236000,236000,236000,0
20250403,152500,42515492750,236000,236000,236000,236000,0
20250403,152400,42515492750,236000,236000,236000,236000,0
20250403,152300,42515492750,236000,236000,236000,236000,0
20250403,152200,42515492750,236000,236000,236000,236000,0
20250403,152100,42515492750,236000,236000,236000,236000,0
20250403,152000,42515492750,236000,236000,236000,236000,0
20250403,151900,42515492750,236000,236000,236000,235500,635
20250403,151800,42365911250,236000,236500,236500,236000,715
20250403,151700,42197026500,236500,236500,236500,236000,392
20250403,151600,42104355500,236500,236500,236500,236000,571
20250403,151500,41969400500,236000,236000,236500,236000,930
20250403,151400,41749804500,235500,236000,236000,235000,720
20250403,151300,41579985000,236000,236500,236500,235500,865
20250403,151200,41375918000,236000,236000,236500,235500,419
20250403,151100,41277004000,236000,236000,236000,235000,424
20250403,151000,41176972500,236000,236000,236000,235500,501
20250403,150900,41058746500,235500,236000,236000,235500,564
20250403,150800,40925675500,236000,235500,236000,235500,548
20250403,150700,40796384500,236000,235500,236000,235500,534
20250403,150600,40670379500,235500,235500,236000,235000,669
20250403,150500,40512757500,235500,235500,236000,235000,418
20250403,150400,40414315000,235500,236000,236000,235500,509
20250403,150300,40294321000,236000,235500,236000,235000,466
20250403,150200,40184527750,235500,235500,236000,235500,310
20250403,150100,40111435750,235500,236000,236000,235000,573
20250403,150000,39976564750,235500,235500,236000,235000,379
20250403,145900,39887304500,235500,235000,235500,234500,682
20250403,145800,39726950250,235000,235500,235500,234500,390
20250403,145700,39635205250,235500,235000,235500,235000,561
20250403,145600,39503246250,235500,235500,235500,234500,248
20250403,145500,39444899750,235500,235000,235500,235000,370
20250403,145400,39357841750,235500,235500,235500,235000,353
20250403,145300,39274792750,235500,235000,235500,234500,649
20250403,145200,39122279750,235500,235500,235500,235000,294
20250403,145100,39053117750,235500,235500,235500,235000,331
20250403,145000,38975292750,235500,235500,236000,235000,326
20250403,144900,38898580750,235500,235500,235500,235000,508
20250403,144800,38779096750,235500,236000,236000,235000,186
20250403,144700,38735292250,236000,235500,236000,235000,405
20250403,144600,38639951750,235500,235000,235500,235000,357
20250403,144500,38555963750,235500,235500,235500,235000,310
20250403,144400,38483045250,235000,236000,236000,235000,183
20250403,144300,38439952750,236000,236000,236000,235000,447
20250403,144200,38334676750,236000,236000,236000,235500,320
20250403,144100,38259206750,235500,236000,236000,235500,312
20250403,144000,38185673250,236000,235500,236000,235000,370
20250403,143900,38098521250,235500,235500,236000,235500,418
20250403,143800,38000007750,236000,236000,236000,235500,271
20250403,143700,37936101250,236000,236000,236000,235000,489
20250403,143600,37820891250,236000,235000,236000,234500,1593
20250403,143500,37446183750,234500,235000,235000,234500,121
20250403,143400,37417759250,234500,235000,235500,234500,293
20250403,143300,37348916750,235500,235000,235500,235000,158
20250403,143200,37311758750,235000,235000,235500,235000,178
20250403,143100,37269859250,235500,235500,235500,235000,260
20250403,143000,37208711750,235500,235000,235500,235000,163
20250403,142900,37170357750,235000,235500,235500,235000,115
20250403,142800,37143289250,235000,235500,235500,235000,281
20250403,142700,37077210250,235500,235000,235500,235000,208
20250403,142600,37028255250,235000,235500,235500,235000,136
20250403,142500,36996256250,235500,235500,235500,235000,173
20250403,142400,36955529000,235000,235000,235500,235000,129
20250403,142300,36925159000,235500,235500,236000,235500,440
20250403,142200,36821482500,236000,236000,236000,235500,173
20250403,142100,36780668500,236000,236000,236000,235500,173
20250403,142000,36739882000,236000,236000,236000,235500,179
20250403,141900,36697653500,236000,236000,236000,235500,192
20250403,141800,36652360000,236000,236000,236000,235500,137
20250403,141700,36620044000,236000,236000,236000,235500,222
20250403,141600,36567675500,236000,236000,236000,235500,173
20250403,141500,36526867000,236000,235500,236000,235500,198
20250403,141400,36480155500,235500,236000,236000,235500,106
20250403,141300,36455161000,235500,236000,236000,235500,180
20250403,141200,36412702000,236000,235500,236000,235500,157
20250403,141100,36375667000,236000,236000,236000,235500,198
20250403,141000,36328945500,236000,236000,236000,235500,137
20250403,140900,36296643500,235500,235500,236000,235500,163
20250403,140800,36258183500,236000,236000,236000,235500,181
20250403,140700,36215489500,236000,236000,236000,235500,126
20250403,140600,36185773000,236000,235500,236000,235500,150
20250403,140500,36150389500,236000,235500,236000,235500,171
20250403,140400,36110059500,235500,236000,236000,235500,151
20250403,140300,36074444000,235500,236000,236000,235500,113
20250403,140200,36047787000,236000,236000,236000,235500,123
20250403,140100,36018767000,236000,236500,236500,235500,2247
20250403,140000,35488782000,236000,236500,236500,236000,148
20250403,135900,35453793250,236000,236500,236500,236000,142
20250403,135800,35420227750,236500,236500,236500,236000,151
20250403,135700,35384522750,236000,236500,236500,236000,188
20250403,135600,35340075250,236500,237000,237000,236000,762
20250403,135500,35159845750,236500,237000,237000,236500,200
20250403,135400,35112457250,236500,237000,237000,236500,528
20250403,135300,34987342250,237000,236500,237000,236000,4158
20250403,135200,34002257750,236500,236500,236500,236000,161
20250403,135100,33964186750,236500,236500,236500,236000,148
20250403,135000,33929187250,236500,236500,236500,236000,239
20250403,134900,33872675250,236000,237000,237000,236000,221
20250403,134800,33820450250,236500,236500,236500,236000,264
20250403,134700,33758025250,236500,236500,236500,236000,214
20250403,134600,33707425750,236500,236000,236500,236000,282
20250403,134500,33640748250,236500,236500,237000,236000,281
20250403,134400,33574308750,236500,236000,236500,236000,255
20250403,134300,33514014250,236500,236500,236500,236000,170
20250403,134200,33473815250,236500,236500,236500,236000,310
20250403,134100,33400505750,236000,237000,237000,236000,370
20250403,134000,33312934750,236500,237000,237000,236500,206
20250403,133900,33264122750,237000,236500,237000,236000,413
20250403,133800,33166441750,236500,236500,236500,236000,185
20250403,133700,33122697250,236500,236000,236500,236000,372
20250403,133600,33034734750,236500,236500,236500,236000,182
20250403,133500,32991696250,236500,236500,236500,236000,197
20250403,133400,32945119500,236000,236500,236500,236000,102
20250403,133300,32921007500,236000,236500,236500,236000,159
20250403,133200,32883426500,236500,236500,236500,236000,79
20250403,133100,32864751500,236500,236000,236500,236000,104
20250403,133000,32840169500,236000,236500,236500,236000,114
20250403,132900,32813214000,236500,236500,236500,236000,103
20250403,132800,32788863500,236000,236500,236500,236000,88
20250403,132700,32768067000,236500,236500,236500,236000,104
20250403,132600,32743492500,236500,236500,236500,236000,80
20250403,132500,32724581000,236500,236500,236500,236500,108
20250403,132400,32699039000,236500,237000,237000,236000,219
20250403,132300,32647240500,237000,237000,237000,236500,85
20250403,132200,32627102500,237000,237000,237000,236500,992
20250403,132100,32392446500,237000,236500,237000,236000,158
20250403,132000,32355076500,236500,236500,237000,236000,774
20250403,131900,32171975000,236500,236500,236500,236000,167
20250403,131800,32132482000,236500,236500,236500,236000,81
20250403,131700,32113332500,236000,236500,236500,236000,97
20250403,131600,32090405500,236500,236500,236500,236000,95
20250403,131500,32067941500,236500,236500,236500,236000,115
20250403,131400,32040749500,236500,236500,236500,236000,122
20250403,131300,32011910000,236500,236500,236500,236000,56
20250403,131200,31998669000,236000,236500,236500,236000,169
20250403,131100,31958701000,236000,236500,236500,236000,111
20250403,131000,31932458000,236500,236500,236500,236000,109
20250403,130900,31906680500,236500,236500,237000,236000,721
20250403,130800,31736176500,236500,236500,237000,236500,135
20250403,130700,31704194500,237000,237000,237000,236500,112
20250403,130600,31677651000,237000,237000,237000,236500,84
20250403,130500,31657752500,237000,237000,237000,236500,88
20250403,130400,31636897000,237000,237000,237000,236500,178
20250403,130300,31594741000,237000,236500,237000,236500,926
20250403,130200,31375636500,236000,236500,236500,236000,82
20250403,130100,31356247500,236500,236500,236500,236000,72
20250403,130000,31339227000,236500,236000,236500,236000,118
20250403,125900,31311327500,236500,236500,236500,236000,202
20250403,125800,31263612000,236500,236500,236500,236000,118
20250403,125700,31235713000,236500,236500,236500,236000,115
20250403,125600,31208527500,236000,236500,236500,236000,90
20250403,125500,31187250000,236500,236000,236500,236000,95
20250403,125400,31164786000,236000,236250,236500,236000,100
20250403,125300,31141152250,236500,236500,236500,236000,86
20250403,125200,31120818500,236500,236500,236500,236000,88
20250403,125100,31100007500,236500,237000,237000,236000,220
20250403,125000,31047962750,237000,237000,237000,236500,156
20250403,124900,31011027250,237000,237000,237000,236500,99
20250403,124800,30987566000,237000,237000,237000,236500,97
20250403,124700,30964593000,237000,236500,237000,236500,96
20250403,124600,30941848500,237000,237500,237500,236500,388
20250403,124500,30849974000,237000,237250,237500,237000,269
20250403,124400,30786185250,237250,237500,237500,237000,122
20250403,124300,30757215000,237500,237250,237500,237000,82
20250403,124200,30737743500,237500,237500,237500,237000,71
20250403,124100,30720881750,237500,237500,237500,237000,116
20250403,124000,30693337500,237500,237500,237500,237000,91
20250403,123900,30671727500,237500,237500,237500,237000,112
20250403,123800,30645137000,237500,237000,237500,237000,80
20250403,123700,30626143500,237500,237500,237500,237000,107
20250403,123600,30600734500,237500,237500,237500,237000,78
20250403,123500,30582211500,237500,237500,237500,237000,148
20250403,123400,30547083000,237500,237500,237500,237000,98
20250403,123300,30523813000,237500,237500,237500,237000,115
20250403,123200,30496504500,237500,237500,237500,237000,74
20250403,123100,30478930500,237000,237500,237500,237000,87
20250403,123000,30458276500,237500,237500,237500,237000,104
20250403,122900,30433578000,237500,237500,237500,237000,79
20250403,122800,30414818500,237500,237500,237500,237000,115
20250403,122700,30387532500,237500,237500,237500,237000,108
20250403,122600,30361883500,237500,237500,237500,237000,103
20250403,122500,30337423500,237500,237500,237500,237000,104
20250403,122400,30312740500,237500,237500,237500,237000,165
20250403,122300,30273586000,237500,237500,237500,237000,108
20250403,122200,30247938500,237500,237500,237500,237000,118
20250403,122100,30219921000,237500,237500,237500,237000,87
20250403,122000,30199260000,237500,237000,237500,237000,178
20250403,121900,30157026000,237000,237500,237500,237000,138
20250403,121800,30124279500,237500,237500,237500,237000,157
20250403,121700,30087012000,237500,237000,237500,237000,117
20250403,121600,30059261500,237000,237000,237500,236500,138
20250403,121500,30026567000,236500,237000,237000,236500,125
20250403,121400,29996949000,237000,237000,237000,236500,102
20250403,121300,29972779000,237000,237000,237500,236500,111
20250403,121200,29946469000,236500,237000,237500,236500,121
20250403,121100,29917788000,237000,237000,237500,236500,106
20250403,121000,29892665500,237000,237000,237000,237000,204
20250403,120900,29844317500,237000,237000,237000,236500,77
20250403,120800,29826070000,237000,237000,237000,236500,179
20250403,120700,29783656500,237000,237000,237000,237000,112
20250403,120600,29757112500,237000,237000,237000,236500,94
20250403,120500,29734837500,237000,237000,237000,236500,93
20250403,120400,29712807500,237000,237000,237000,236500,178
20250403,120300,29670659000,236500,237000,237000,236500,136
20250403,120200,29638431000,237000,237000,237000,236500,111
20250403,120100,29612131000,237000,237000,237000,236500,86
20250403,120000,29591752500,237000,237000,237000,236500,932
20250403,115900,29370874000,237000,237000,237000,236500,118
20250403,115800,29342922500,237000,237000,237000,236500,115
20250403,115700,29315676500,237000,237000,237000,236500,213
20250403,115600,29265196000,237000,237000,237000,236500,122
20250403,115500,29236286500,237000,236500,237000,236000,489
20250403,115400,29120575500,236500,236500,236500,236000,78
20250403,115300,29102132000,236500,236500,236500,236000,132
20250403,115200,29070920000,236500,236000,236500,236000,129
20250403,115100,29040422500,236500,236000,236500,236000,125
20250403,115000,29010869000,236500,236500,236500,236000,100
20250403,114900,28987221000,236500,236000,236500,236000,180
20250403,114800,28944685000,236500,236500,236500,236000,79
20250403,114700,28926005500,236500,236500,236500,236000,136
20250403,114600,28893843500,236500,236500,236500,236000,185
20250403,114500,28850133500,236500,236500,236500,236000,111
20250403,114400,28823889000,236500,236000,236500,236000,110
20250403,114300,28797877000,236500,236000,236500,235500,226
20250403,114200,28744544500,235500,236000,236500,235500,223
20250403,114100,28691869000,236000,236000,236000,235500,65
20250403,114000,28676530500,236000,236000,236000,235500,161
20250403,113900,28638535500,236000,235500,236000,235500,134
20250403,113800,28606922000,236000,236000,236000,235500,141
20250403,113700,28573648500,236000,236000,236000,235500,143
20250403,113600,28539902000,235500,235500,236000,235500,164
20250403,113500,28501210500,236000,236000,236000,235500,73
20250403,113400,28483983000,236000,236000,236000,235500,129
20250403,113300,28453541500,236000,236000,236000,235500,96
20250403,113200,28430896500,236000,235500,236000,235500,170
20250403,113100,28390790000,235500,236000,236000,235500,86
20250403,113000,28370501000,236000,236500,236500,235500,319
20250403,112900,28295186000,236500,236500,236500,236000,129
20250403,112800,28264693500,236500,236500,236500,236000,182
20250403,112700,28221664500,236500,236500,236500,236000,117
20250403,112600,28193999500,236500,236500,236500,236000,127
20250403,112500,28163974000,236500,236000,236500,235500,224
20250403,112400,28111079500,235500,236000,236000,235500,202
20250403,112300,28063411000,236000,235500,236000,235500,99
20250403,112200,28040050500,236000,236000,236000,235500,188
20250403,112100,27995696000,236000,236000,236000,235500,108
20250403,112000,27970212000,236000,236000,236000,235500,135
20250403,111900,27938354000,236000,236000,236000,235500,133
20250403,111800,27906973500,236000,236000,236000,235750,128
20250403,111700,27876766250,236000,236000,236000,235500,139
20250403,111600,27843965000,236000,236000,236000,235500,120
20250403,111500,27815656500,236000,236000,236000,235500,177
20250403,111400,27773886500,236000,236000,236000,235500,138
20250403,111300,27741323500,236000,236000,236000,235500,142
20250403,111200,27707837000,235500,236000,236000,235500,228
20250403,111100,27654037500,236000,236000,236000,235500,176
20250403,111000,27612529500,236000,236000,236000,235500,128
20250403,110900,27582335000,236000,236000,236000,235500,383
20250403,110800,27492105500,236000,236000,236000,235500,110
20250403,110700,27466174000,236000,236500,236500,235500,389
20250403,110600,27374341000,236500,235500,236500,235000,587
20250403,110500,27235996000,235000,235000,235500,234500,293
20250403,110400,27167121250,235000,235500,235500,234500,140
20250403,110300,27134221250,235000,235000,235000,234500,381
20250403,110200,27044695250,234500,235000,235000,234500,121
20250403,110100,27016263250,235000,235000,235000,234500,120
20250403,110000,26988067250,235000,235000,235500,234500,196
20250403,105900,26941998250,235000,235500,235500,234500,189
20250403,105800,26897540750,235500,234500,235500,234500,197
20250403,105700,26851259000,235000,235000,235000,234500,243
20250403,105600,26794161500,235000,234500,235000,234500,279
20250403,105500,26728615500,235000,235000,235500,234500,677
20250403,105400,26569479000,235500,235500,235500,235000,250
20250403,105300,26510612500,235500,235500,235500,235000,297
20250403,105200,26440742500,235500,235000,235500,234500,583
20250403,105100,26303668000,235000,235000,235000,234500,247
20250403,105000,26245631250,235000,235500,235500,234500,628
20250403,104900,26097996750,235500,235500,235500,235000,155
20250403,104800,26061507750,235500,235500,235500,235000,274
20250403,104700,25996991000,235500,235500,235500,235000,224
20250403,104600,25944249500,235500,235500,236000,235000,276
20250403,104500,25879184000,235500,235500,236000,235000,417
20250403,104400,25780939500,235000,235500,235500,235000,439
20250403,104300,25677586000,235500,235500,236000,235500,501
20250403,104200,25559510500,236000,235500,236000,235000,432
20250403,104100,25457771000,235500,235500,235500,235000,153
20250403,104000,25421749500,235500,235500,235500,234500,399
20250403,103900,25327854000,235500,235000,235500,234500,313
20250403,103800,25254218500,235500,235500,236500,235000,1426
20250403,103700,24918221000,235000,236000,236000,235000,1785
20250403,103600,24498287000,236000,237000,237000,235500,323
20250403,103500,24421950750,236500,237000,237000,236000,361
20250403,103400,24336501750,237000,236000,237000,236000,2070
20250403,103300,23846839250,236500,237000,237000,236000,627
20250403,103200,23698540250,237000,237000,237500,236500,371
20250403,103100,23610583750,237500,237000,238000,237000,748
20250403,103000,23433208250,237500,237500,238000,237000,317
20250403,102900,23357888250,238000,238000,238500,237500,475
20250403,102800,23244781750,238500,238500,238500,237500,543
20250403,102700,23115406750,238500,238500,239000,237500,1366
20250403,102600,22790167250,238500,238500,239000,238000,162
20250403,102500,22751538250,238500,238500,238500,238000,418
20250403,102400,22651961250,238500,238500,238500,238000,157
20250403,102300,22614527250,238500,238000,238500,238000,285
20250403,102200,22546571250,238500,238500,238500,238000,176
20250403,102100,22504625250,238500,238000,238500,238000,213
20250403,102000,22453864750,238000,238500,238500,238000,167
20250403,101900,22414079250,238500,238500,238500,238000,281
20250403,101800,22347068750,238000,238500,238500,238000,197
20250403,101700,22300099750,238500,238000,238500,237500,736
20250403,101600,22124932250,237500,238000,238000,237500,420
20250403,101500,22025063250,238000,237500,238000,237500,347
20250403,101400,21942581750,238000,238500,238500,237500,377
20250403,101300,21852859250,238000,238000,238500,237500,152
20250403,101200,21816684250,238500,238500,238500,237500,237
20250403,101100,21760200250,238500,238500,238500,238000,896
20250403,101000,21546866250,238500,239000,239000,238000,1563
20250403,100900,21174289750,239000,239000,239000,238000,278
20250403,100800,21107867250,238500,238500,239000,238000,562
20250403,100700,20973781250,238500,238000,238500,237500,310
20250403,100600,20899951750,237500,237500,238000,237500,1025
20250403,100500,20656068750,238000,238000,238000,237500,419
20250403,100400,20556383250,237500,237000,238000,236500,754
20250403,100300,20377326250,237000,237500,237500,237000,713
20250403,100200,20208152250,237500,237500,238000,237000,861
20250403,100100,20003692750,237500,238500,238500,237000,1232
20250403,100000,19710961750,238500,239000,239500,237500,812
20250403,095900,19517252250,239000,239000,239000,238000,459
20250403,095800,19407657250,239000,239000,239000,238000,409
20250403,095700,19309947250,238500,239000,239000,238000,1328
20250403,095600,18993210250,239000,238500,239000,237500,1210
20250403,095500,18704671250,238500,239500,239500,238000,934
20250403,095400,18481544250,239500,240000,240000,239000,598
20250403,095300,18338281500,240000,240000,240000,239500,645
20250403,095200,18183492000,240000,240000,240000,239500,402
20250403,095100,18087025500,240000,239500,240000,239000,749
20250403,095000,17907463000,240000,240500,240500,239000,1478
20250403,094900,17552590000,240000,239500,241000,239500,2957
20250403,094800,16842652000,240000,240000,240500,239500,1637
20250403,094700,16449786000,240000,240500,240500,239500,891
20250403,094600,16235780000,240500,241000,241000,240000,2053
20250403,094500,15741376500,241000,240000,241000,239500,1295
20250403,094400,15429996000,240000,240500,240500,239500,1812
20250403,094300,14994592250,240500,240000,240500,240000,778
20250403,094200,14807700750,240000,240000,240500,239500,1160
20250403,094100,14529108250,240000,239500,240000,239500,725
20250403,094000,14355205250,240000,239500,240000,239500,793
20250403,093900,14164896750,240000,240000,240000,239500,2348
20250403,093800,13602023250,240000,239500,240000,239000,2911
20250403,093700,12904067250,239000,239000,240000,238500,2874
20250403,093600,12216099250,238500,238500,239000,238000,915
20250403,093500,11997732750,238000,238500,239000,238000,729
20250403,093400,11823878250,238500,238500,238500,238000,1379
20250403,093300,11495219750,238500,238500,238500,238000,469
20250403,093200,11383387750,238500,238500,239000,238000,1242
20250403,093100,11087084250,238000,238500,239000,238000,1911
20250403,093000,10631195000,238000,238000,238500,237500,1573
20250403,092900,10256693250,238000,238000,238000,237500,995
20250403,092800,10020209250,238000,237500,238000,237500,638
20250403,092700,9868428250,238000,237500,238000,237000,1387
20250403,092600,9538931250,238000,237500,238000,237500,962
20250403,092500,9310114750,237500,237500,238000,237000,1490
20250403,092400,8956162250,237500,236500,237500,236500,3377
20250403,092300,8154824750,236500,237000,237000,235500,2800
20250403,092200,7493217000,236500,236000,237500,235500,1685
20250403,092100,7094554000,236000,236000,236000,235500,808
20250403,092000,6903939250,235750,236000,236000,235500,394
20250403,091900,6811000250,235500,235500,237000,235000,3614
20250403,091800,5958024000,235000,235000,235500,234500,1278
20250403,091700,5657694000,235000,234000,235000,234000,1230
20250403,091600,5369290750,234500,233000,234500,233000,929
20250403,091500,5152132750,233000,233500,233500,233000,685
20250403,091400,4992374750,233500,234000,234000,233000,712
20250403,091300,4826125750,234000,233500,236000,233000,4175
20250403,091200,3848595000,233500,232000,233500,231000,3533
20250403,091100,3026973500,232500,232500,232500,232000,147
20250403,091000,2992811000,232500,231500,232500,231500,1030
20250403,090900,2753955000,231500,231500,231500,231000,180
20250403,090800,2712363000,231500,231000,231500,231000,281
20250403,090700,2647447500,231000,231750,231750,230000,2581
20250403,090600,2051756250,232000,232250,232500,231500,532
20250403,090500,1928281000,232500,232500,232500,231000,735
20250403,090400,1757754500,232500,230500,232500,230500,887
20250403,090300,1552600000,230500,230000,231500,230000,1649
20250403,090200,1172204000,229500,228000,230500,228000,1156
20250403,090100,907018000,228000,227000,228000,227000,719
20250403,090000,743317500,227500,227500,228000,226500,3270