KissMeData/352820/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,210000,45464494000,231500,231500,231500,231500,9060
20250407,205900,45464494000,231500,231500,231500,231500,0
20250407,205800,45464494000,231500,231500,231500,231500,0
20250407,205700,45464494000,231500,231500,231500,231500,0
20250407,205600,45464494000,231500,231500,231500,231500,0
20250407,205500,45464494000,231500,231500,231500,231500,0
20250407,205400,45464494000,231500,231500,231500,231500,0
20250407,205300,45464494000,231500,231500,231500,231500,0
20250407,205200,45464494000,231500,231500,231500,231500,0
20250407,205100,45464494000,231500,231500,231500,231500,0
20250407,205000,45464494000,231500,231500,231500,231500,0
20250407,204900,45464494000,231500,231500,231500,231500,0
20250407,204800,45464494000,231500,231500,231500,231500,0
20250407,204700,45464494000,231500,231500,231500,231500,0
20250407,204600,45464494000,231500,231500,231500,231500,0
20250407,204500,45464494000,231500,231500,231500,231500,0
20250407,204400,45464494000,231500,231500,231500,231500,0
20250407,204300,45464494000,231500,231500,231500,231500,0
20250407,204200,45464494000,231500,231500,231500,231500,0
20250407,204100,45464494000,231500,231500,231500,231500,0
20250407,204000,45464494000,231500,231500,231500,231500,0
20250407,203900,45464494000,231500,231500,231500,231500,0
20250407,203800,45464494000,231500,231500,231500,231500,0
20250407,203700,45464494000,231500,231500,231500,231500,0
20250407,203600,45464494000,231500,231500,231500,231500,0
20250407,203500,45464494000,231500,231500,231500,231500,0
20250407,203400,45464494000,231500,231500,231500,231500,0
20250407,203300,45464494000,231500,231500,231500,231500,0
20250407,203200,45464494000,231500,231500,231500,231500,0
20250407,203100,45464494000,231500,231500,231500,231500,0
20250407,203000,45464494000,231500,231500,231500,231500,9060
20250407,202900,45464494000,231500,231500,231500,231500,0
20250407,202800,45464494000,231500,231500,231500,231500,0
20250407,202700,45464494000,231500,231500,231500,231500,0
20250407,202600,45464494000,231500,231500,231500,231500,0
20250407,202500,45464494000,231500,231500,231500,231500,0
20250407,202400,45464494000,231500,231500,231500,231500,0
20250407,202300,45464494000,231500,231500,231500,231500,0
20250407,202200,45464494000,231500,231500,231500,231500,0
20250407,202100,45464494000,231500,231500,231500,231500,0
20250407,202000,45464494000,231500,231500,231500,231500,0
20250407,201900,45464494000,231500,231500,231500,231500,0
20250407,201800,45464494000,231500,231500,231500,231500,0
20250407,201700,45464494000,231500,231500,231500,231500,0
20250407,201600,45464494000,231500,231500,231500,231500,0
20250407,201500,45464494000,231500,231500,231500,231500,0
20250407,201400,45464494000,231500,231500,231500,231500,0
20250407,201300,45464494000,231500,231500,231500,231500,0
20250407,201200,45464494000,231500,231500,231500,231500,0
20250407,201100,45464494000,231500,231500,231500,231500,0
20250407,201000,45464494000,231500,231500,231500,231500,0
20250407,200900,45464494000,231500,231500,231500,231500,0
20250407,200800,45464494000,231500,231500,231500,231500,0
20250407,200700,45464494000,231500,231500,231500,231500,0
20250407,200600,45464494000,231500,231500,231500,231500,0
20250407,200500,45464494000,231500,231500,231500,231500,0
20250407,200400,45464494000,231500,231500,231500,231500,0
20250407,200300,45464494000,231500,231500,231500,231500,0
20250407,200200,45464494000,231500,231500,231500,231500,0
20250407,200100,45464494000,231500,231500,231500,231500,0
20250407,200000,45464494000,231500,231500,231500,231500,9060
20250407,195900,45464494000,231500,231500,231500,231500,0
20250407,195800,45464494000,231500,231500,231500,231500,0
20250407,195700,45464494000,231500,231500,231500,231500,0
20250407,195600,45464494000,231500,231500,231500,231500,0
20250407,195500,45464494000,231500,231500,231500,231500,0
20250407,195400,45464494000,231500,231500,231500,231500,0
20250407,195300,45464494000,231500,231500,231500,231500,0
20250407,195200,45464494000,231500,231500,231500,231500,0
20250407,195100,45464494000,231500,231500,231500,231500,0
20250407,195000,45464494000,231500,231500,231500,231500,0
20250407,194900,45464494000,231500,231500,231500,231500,0
20250407,194800,45464494000,231500,231500,231500,231500,0
20250407,194700,45464494000,231500,231500,231500,231500,0
20250407,194600,45464494000,231500,231500,231500,231500,0
20250407,194500,45464494000,231500,231500,231500,231500,0
20250407,194400,45464494000,231500,231500,231500,231500,0
20250407,194300,45464494000,231500,231500,231500,231500,0
20250407,194200,45464494000,231500,231500,231500,231500,0
20250407,194100,45464494000,231500,231500,231500,231500,0
20250407,194000,45464494000,231500,231500,231500,231500,0
20250407,193900,45464494000,231500,231500,231500,231500,0
20250407,193800,45464494000,231500,231500,231500,231500,0
20250407,193700,45464494000,231500,231500,231500,231500,0
20250407,193600,45464494000,231500,231500,231500,231500,0
20250407,193500,45464494000,231500,231500,231500,231500,0
20250407,193400,45464494000,231500,231500,231500,231500,0
20250407,193300,45464494000,231500,231500,231500,231500,0
20250407,193200,45464494000,231500,231500,231500,231500,0
20250407,193100,45464494000,231500,231500,231500,231500,0
20250407,193000,45464494000,231500,231500,231500,231500,9060
20250407,192900,45464494000,231500,231500,231500,231500,0
20250407,192800,45464494000,231500,231500,231500,231500,0
20250407,192700,45464494000,231500,231500,231500,231500,0
20250407,192600,45464494000,231500,231500,231500,231500,0
20250407,192500,45464494000,231500,231500,231500,231500,0
20250407,192400,45464494000,231500,231500,231500,231500,0
20250407,192300,45464494000,231500,231500,231500,231500,0
20250407,192200,45464494000,231500,231500,231500,231500,0
20250407,192100,45464494000,231500,231500,231500,231500,0
20250407,192000,45464494000,231500,231500,231500,231500,0
20250407,191900,45464494000,231500,231500,231500,231500,0
20250407,191800,45464494000,231500,231500,231500,231500,0
20250407,191700,45464494000,231500,231500,231500,231500,0
20250407,191600,45464494000,231500,231500,231500,231500,0
20250407,191500,45464494000,231500,231500,231500,231500,0
20250407,191400,45464494000,231500,231500,231500,231500,0
20250407,191300,45464494000,231500,231500,231500,231500,0
20250407,191200,45464494000,231500,231500,231500,231500,0
20250407,191100,45464494000,231500,231500,231500,231500,0
20250407,191000,45464494000,231500,231500,231500,231500,0
20250407,190900,45464494000,231500,231500,231500,231500,0
20250407,190800,45464494000,231500,231500,231500,231500,0
20250407,190700,45464494000,231500,231500,231500,231500,0
20250407,190600,45464494000,231500,231500,231500,231500,0
20250407,190500,45464494000,231500,231500,231500,231500,0
20250407,190400,45464494000,231500,231500,231500,231500,0
20250407,190300,45464494000,231500,231500,231500,231500,0
20250407,190200,45464494000,231500,231500,231500,231500,0
20250407,190100,45464494000,231500,231500,231500,231500,0
20250407,190000,45464494000,231500,231500,231500,231500,9060
20250407,185900,45464494000,231500,231500,231500,231500,0
20250407,185800,45464494000,231500,231500,231500,231500,0
20250407,185700,45464494000,231500,231500,231500,231500,0
20250407,185600,45464494000,231500,231500,231500,231500,0
20250407,185500,45464494000,231500,231500,231500,231500,0
20250407,185400,45464494000,231500,231500,231500,231500,0
20250407,185300,45464494000,231500,231500,231500,231500,0
20250407,185200,45464494000,231500,231500,231500,231500,0
20250407,185100,45464494000,231500,231500,231500,231500,0
20250407,185000,45464494000,231500,231500,231500,231500,0
20250407,184900,45464494000,231500,231500,231500,231500,0
20250407,184800,45464494000,231500,231500,231500,231500,0
20250407,184700,45464494000,231500,231500,231500,231500,0
20250407,184600,45464494000,231500,231500,231500,231500,0
20250407,184500,45464494000,231500,231500,231500,231500,0
20250407,184400,45464494000,231500,231500,231500,231500,0
20250407,184300,45464494000,231500,231500,231500,231500,0
20250407,184200,45464494000,231500,231500,231500,231500,0
20250407,184100,45464494000,231500,231500,231500,231500,0
20250407,184000,45464494000,231500,231500,231500,231500,0
20250407,183900,45464494000,231500,231500,231500,231500,0
20250407,183800,45464494000,231500,231500,231500,231500,0
20250407,183700,45464494000,231500,231500,231500,231500,0
20250407,183600,45464494000,231500,231500,231500,231500,0
20250407,183500,45464494000,231500,231500,231500,231500,0
20250407,183400,45464494000,231500,231500,231500,231500,0
20250407,183300,45464494000,231500,231500,231500,231500,0
20250407,183200,45464494000,231500,231500,231500,231500,0
20250407,183100,45464494000,231500,231500,231500,231500,0
20250407,183000,45464494000,231500,231500,231500,231500,9060
20250407,182900,45464494000,231500,231500,231500,231500,0
20250407,182800,45464494000,231500,231500,231500,231500,0
20250407,182700,45464494000,231500,231500,231500,231500,0
20250407,182600,45464494000,231500,231500,231500,231500,0
20250407,182500,45464494000,231500,231500,231500,231500,0
20250407,182400,45464494000,231500,231500,231500,231500,0
20250407,182300,45464494000,231500,231500,231500,231500,0
20250407,182200,45464494000,231500,231500,231500,231500,0
20250407,182100,45464494000,231500,231500,231500,231500,0
20250407,182000,45464494000,231500,231500,231500,231500,0
20250407,181900,45464494000,231500,231500,231500,231500,0
20250407,181800,45464494000,231500,231500,231500,231500,0
20250407,181700,45464494000,231500,231500,231500,231500,0
20250407,181600,45464494000,231500,231500,231500,231500,0
20250407,181500,45464494000,231500,231500,231500,231500,0
20250407,181400,45464494000,231500,231500,231500,231500,0
20250407,181300,45464494000,231500,231500,231500,231500,0
20250407,181200,45464494000,231500,231500,231500,231500,0
20250407,181100,45464494000,231500,231500,231500,231500,0
20250407,181000,45464494000,231500,231500,231500,231500,0
20250407,180900,45464494000,231500,231500,231500,231500,0
20250407,180800,45464494000,231500,231500,231500,231500,0
20250407,180700,45464494000,231500,231500,231500,231500,0
20250407,180600,45464494000,231500,231500,231500,231500,0
20250407,180500,45464494000,231500,231500,231500,231500,0
20250407,180400,45464494000,231500,231500,231500,231500,0
20250407,180300,45464494000,231500,231500,231500,231500,0
20250407,180200,45464494000,231500,231500,231500,231500,0
20250407,180100,45464494000,231500,231500,231500,231500,0
20250407,180000,45464494000,231500,231500,231500,231500,9060
20250407,175900,45464494000,231500,231500,231500,231500,0
20250407,175800,45464494000,231500,231500,231500,231500,0
20250407,175700,45464494000,231500,231500,231500,231500,0
20250407,175600,45464494000,231500,231500,231500,231500,0
20250407,175500,45464494000,231500,231500,231500,231500,0
20250407,175400,45464494000,231500,231500,231500,231500,0
20250407,175300,45464494000,231500,231500,231500,231500,0
20250407,175200,45464494000,231500,231500,231500,231500,0
20250407,175100,45464494000,231500,231500,231500,231500,0
20250407,175000,45464494000,231500,231500,231500,231500,0
20250407,174900,45464494000,231500,231500,231500,231500,0
20250407,174800,45464494000,231500,231500,231500,231500,0
20250407,174700,45464494000,231500,231500,231500,231500,0
20250407,174600,45464494000,231500,231500,231500,231500,0
20250407,174500,45464494000,231500,231500,231500,231500,0
20250407,174400,45464494000,231500,231500,231500,231500,0
20250407,174300,45464494000,231500,231500,231500,231500,0
20250407,174200,45464494000,231500,231500,231500,231500,0
20250407,174100,45464494000,231500,231500,231500,231500,0
20250407,174000,45464494000,231500,231500,231500,231500,0
20250407,173900,45464494000,231500,231500,231500,231500,0
20250407,173800,45464494000,231500,231500,231500,231500,0
20250407,173700,45464494000,231500,231500,231500,231500,0
20250407,173600,45464494000,231500,231500,231500,231500,0
20250407,173500,45464494000,231500,231500,231500,231500,0
20250407,173400,45464494000,231500,231500,231500,231500,0
20250407,173300,45464494000,231500,231500,231500,231500,0
20250407,173200,45464494000,231500,231500,231500,231500,0
20250407,173100,45464494000,231500,231500,231500,231500,0
20250407,173000,45464494000,231500,231500,231500,231500,9060
20250407,172900,45464494000,231500,231500,231500,231500,0
20250407,172800,45464494000,231500,231500,231500,231500,0
20250407,172700,45464494000,231500,231500,231500,231500,0
20250407,172600,45464494000,231500,231500,231500,231500,0
20250407,172500,45464494000,231500,231500,231500,231500,0
20250407,172400,45464494000,231500,231500,231500,231500,0
20250407,172300,45464494000,231500,231500,231500,231500,0
20250407,172200,45464494000,231500,231500,231500,231500,0
20250407,172100,45464494000,231500,231500,231500,231500,0
20250407,172000,45464494000,231500,231500,231500,231500,0
20250407,171900,45464494000,231500,231500,231500,231500,0
20250407,171800,45464494000,231500,231500,231500,231500,0
20250407,171700,45464494000,231500,231500,231500,231500,0
20250407,171600,45464494000,231500,231500,231500,231500,0
20250407,171500,45464494000,231500,231500,231500,231500,0
20250407,171400,45464494000,231500,231500,231500,231500,0
20250407,171300,45464494000,231500,231500,231500,231500,0
20250407,171200,45464494000,231500,231500,231500,231500,0
20250407,171100,45464494000,231500,231500,231500,231500,0
20250407,171000,45464494000,231500,231500,231500,231500,0
20250407,170900,45464494000,231500,231500,231500,231500,0
20250407,170800,45464494000,231500,231500,231500,231500,0
20250407,170700,45464494000,231500,231500,231500,231500,0
20250407,170600,45464494000,231500,231500,231500,231500,0
20250407,170500,45464494000,231500,231500,231500,231500,0
20250407,170400,45464494000,231500,231500,231500,231500,0
20250407,170300,45464494000,231500,231500,231500,231500,0
20250407,170200,45464494000,231500,231500,231500,231500,0
20250407,170100,45464494000,231500,231500,231500,231500,0
20250407,170000,45464494000,231500,231500,231500,231500,9060
20250407,165900,45464494000,231500,231500,231500,231500,0
20250407,165800,45464494000,231500,231500,231500,231500,0
20250407,165700,45464494000,231500,231500,231500,231500,0
20250407,165600,45464494000,231500,231500,231500,231500,0
20250407,165500,45464494000,231500,231500,231500,231500,0
20250407,165400,45464494000,231500,231500,231500,231500,0
20250407,165300,45464494000,231500,231500,231500,231500,0
20250407,165200,45464494000,231500,231500,231500,231500,0
20250407,165100,45464494000,231500,231500,231500,231500,0
20250407,165000,45464494000,231500,231500,231500,231500,0
20250407,164900,45464494000,231500,231500,231500,231500,0
20250407,164800,45464494000,231500,231500,231500,231500,0
20250407,164700,45464494000,231500,231500,231500,231500,0
20250407,164600,45464494000,231500,231500,231500,231500,0
20250407,164500,45464494000,231500,231500,231500,231500,0
20250407,164400,45464494000,231500,231500,231500,231500,0
20250407,164300,45464494000,231500,231500,231500,231500,0
20250407,164200,45464494000,231500,231500,231500,231500,0
20250407,164100,45464494000,231500,231500,231500,231500,0
20250407,164000,45464494000,231500,231500,231500,231500,0
20250407,163900,45464494000,231500,231500,231500,231500,0
20250407,163800,45464494000,231500,231500,231500,231500,0
20250407,163700,45464494000,231500,231500,231500,231500,0
20250407,163600,45464494000,231500,231500,231500,231500,0
20250407,163500,45464494000,231500,231500,231500,231500,0
20250407,163400,45464494000,231500,231500,231500,231500,0
20250407,163300,45464494000,231500,231500,231500,231500,0
20250407,163200,45464494000,231500,231500,231500,231500,0
20250407,163100,45464494000,231500,231500,231500,231500,0
20250407,163000,45464494000,231500,231500,231500,231500,9060
20250407,162900,45464494000,231500,231500,231500,231500,0
20250407,162800,45464494000,231500,231500,231500,231500,0
20250407,162700,45464494000,231500,231500,231500,231500,0
20250407,162600,45464494000,231500,231500,231500,231500,0
20250407,162500,45464494000,231500,231500,231500,231500,0
20250407,162400,45464494000,231500,231500,231500,231500,0
20250407,162300,45464494000,231500,231500,231500,231500,0
20250407,162200,45464494000,231500,231500,231500,231500,0
20250407,162100,45464494000,231500,231500,231500,231500,0
20250407,162000,45464494000,231500,231500,231500,231500,0
20250407,161900,45464494000,231500,231500,231500,231500,0
20250407,161800,45464494000,231500,231500,231500,231500,0
20250407,161700,45464494000,231500,231500,231500,231500,0
20250407,161600,45464494000,231500,231500,231500,231500,0
20250407,161500,45464494000,231500,231500,231500,231500,0
20250407,161400,45464494000,231500,231500,231500,231500,0
20250407,161300,45464494000,231500,231500,231500,231500,0
20250407,161200,45464494000,231500,231500,231500,231500,0
20250407,161100,45464494000,231500,231500,231500,231500,0
20250407,161000,45464494000,231500,231500,231500,231500,0
20250407,160900,45464494000,231500,231500,231500,231500,0
20250407,160800,45464494000,231500,231500,231500,231500,0
20250407,160700,45464494000,231500,231500,231500,231500,0
20250407,160600,45464494000,231500,231500,231500,231500,0
20250407,160500,45464494000,231500,231500,231500,231500,0
20250407,160400,45464494000,231500,231500,231500,231500,0
20250407,160300,45464494000,231500,231500,231500,231500,0
20250407,160200,45464494000,231500,231500,231500,231500,0
20250407,160100,45464494000,231500,231500,231500,231500,0
20250407,160000,45464494000,231500,231500,231500,231500,9060
20250407,155900,45464494000,231500,231500,231500,231500,0
20250407,155800,45464494000,231500,231500,231500,231500,0
20250407,155700,45464494000,231500,231500,231500,231500,0
20250407,155600,45464494000,231500,231500,231500,231500,0
20250407,155500,45464494000,231500,231500,231500,231500,0
20250407,155400,45464494000,231500,231500,231500,231500,0
20250407,155300,45464494000,231500,231500,231500,231500,0
20250407,155200,45464494000,231500,231500,231500,231500,0
20250407,155100,45464494000,231500,231500,231500,231500,0
20250407,155000,45464494000,231500,231500,231500,231500,0
20250407,154900,45464494000,231500,231500,231500,231500,0
20250407,154800,45464494000,231500,231500,231500,231500,0
20250407,154700,45464494000,231500,231500,231500,231500,0
20250407,154600,45464494000,231500,231500,231500,231500,0
20250407,154500,45464494000,231500,231500,231500,231500,0
20250407,154400,45464494000,231500,231500,231500,231500,0
20250407,154300,45464494000,231500,231500,231500,231500,0
20250407,154200,45464494000,231500,231500,231500,231500,0
20250407,154100,45464494000,231500,231500,231500,231500,0
20250407,154000,45464494000,231500,231500,231500,231500,0
20250407,153900,45464494000,231500,231500,231500,231500,0
20250407,153800,45464494000,231500,231500,231500,231500,0
20250407,153700,45464494000,231500,231500,231500,231500,0
20250407,153600,45464494000,231500,231500,231500,231500,0
20250407,153500,45464494000,231500,231500,231500,231500,0
20250407,153400,45464494000,231500,231500,231500,231500,0
20250407,153300,45464494000,231500,231500,231500,231500,0
20250407,153200,45464494000,231500,231500,231500,231500,0
20250407,153100,45464494000,231500,231500,231500,231500,0
20250407,153000,45464494000,231500,231500,231500,231500,18120
20250407,152900,43367104000,232000,232000,232000,232000,0
20250407,152800,43367104000,232000,232000,232000,232000,0
20250407,152700,43367104000,232000,232000,232000,232000,0
20250407,152600,43367104000,232000,232000,232000,232000,0
20250407,152500,43367104000,232000,232000,232000,232000,0
20250407,152400,43367104000,232000,232000,232000,232000,0
20250407,152300,43367104000,232000,232000,232000,232000,0
20250407,152200,43367104000,232000,232000,232000,232000,0
20250407,152100,43367104000,232000,232000,232000,232000,0
20250407,152000,43367104000,232000,232000,232000,232000,0
20250407,151900,43367104000,232000,232000,232000,231000,866
20250407,151800,43166609500,232000,232000,232000,231500,918
20250407,151700,42954008000,232000,232000,232000,231500,972
20250407,151600,42728913000,232000,232000,232000,231500,584
20250407,151500,42593672000,231500,232000,232000,231500,155
20250407,151400,42557752250,232000,232500,232500,231500,548
20250407,151300,42430654750,232000,232000,232500,232000,659
20250407,151200,42277585250,232000,232500,232500,232000,372
20250407,151100,42191265500,232250,232500,232500,232000,598
20250407,151000,42052458250,232000,233000,233000,232000,309
20250407,150900,41980628500,233000,233000,233000,232500,349
20250407,150800,41899445500,233000,233000,233000,232500,159
20250407,150700,41862415500,233000,233000,233000,232500,157
20250407,150600,41825841500,233000,233000,233000,232500,566
20250407,150500,41693972750,232500,233500,233500,232500,438
20250407,150400,41591808750,233500,234000,234000,233500,392
20250407,150300,41500211750,234000,233500,234000,233000,872
20250407,150200,41296487250,233250,233000,233500,232500,805
20250407,150100,41108868500,232750,232500,233000,232250,369
20250407,150000,41023054250,232000,232500,233000,232000,604
20250407,145900,40882582250,232500,232500,232500,232000,345
20250407,145800,40802400250,232000,232500,232500,232000,279
20250407,145700,40737638750,232000,232500,232500,232000,708
20250407,145600,40573265750,232000,232000,232500,232000,330
20250407,145500,40496612250,232000,232000,232500,232000,457
20250407,145400,40390509750,232500,232000,232500,232000,90
20250407,145300,40369605750,232000,232000,232500,232000,1081
20250407,145200,40118692750,232000,232000,232000,231500,128
20250407,145100,40089008750,232000,231500,232000,231500,1983
20250407,145000,39629731250,232000,232000,232000,231500,455
20250407,144900,39524231250,231500,232000,232500,231500,740
20250407,144800,39352572750,232500,232000,232500,232000,252
20250407,144700,39294085750,232000,232500,232500,232000,1388
20250407,144600,38971857250,232500,233000,233000,232000,715
20250407,144500,38805672750,232500,232500,233000,232500,106
20250407,144400,38780996250,233000,232500,233000,232500,431
20250407,144300,38680711750,232500,232500,233000,232500,195
20250407,144200,38635323250,233000,232500,233000,232500,546
20250407,144100,38508337250,233000,233000,233500,232500,375
20250407,144000,38421028750,233000,233000,233500,232500,539
20250407,143900,38295425750,233500,233500,233500,233000,221
20250407,143800,38243886250,233500,233500,233500,233000,236
20250407,143700,38188820750,233500,233500,233500,233000,123
20250407,143600,38160104750,233000,233500,233500,233000,184
20250407,143500,38117155250,233000,234000,234000,233000,764
20250407,143400,37938813750,233500,233500,234000,233500,418
20250407,143300,37841184750,234000,234500,234500,233500,645
20250407,143200,37690283750,234500,234500,234500,234000,222
20250407,143100,37638234250,234000,234000,234500,234000,100
20250407,143000,37614789500,234000,234000,234500,233500,186
20250407,142900,37571252000,234000,234000,234000,233500,184
20250407,142800,37528199500,234000,234500,234500,233500,669
20250407,142700,37371632000,234500,234000,235000,234000,619
20250407,142600,37226570500,234000,234000,235000,233500,3672
20250407,142500,36367230000,234000,234500,234500,233500,1522
20250407,142400,36011074500,234500,234500,234500,234000,113
20250407,142300,35984578000,234500,234000,234500,234000,264
20250407,142200,35922674000,234500,234500,234500,234000,135
20250407,142100,35891020500,234500,234500,234500,234000,126
20250407,142000,35861476000,234500,234000,234500,234000,569
20250407,141900,35728125500,234000,234000,234000,233500,728
20250407,141800,35557780000,233500,233500,233500,233000,751
20250407,141700,35382426500,233500,233000,233500,233000,122
20250407,141600,35353954500,233000,233500,233500,233000,237
20250407,141500,35298620500,233000,233500,233500,233000,57
20250407,141400,35285323500,233000,233000,233500,232500,586
20250407,141300,35148750500,233000,233000,233000,232500,225
20250407,141200,35096330000,233000,232500,233000,232500,235
20250407,141100,35041632000,233000,232000,233000,232000,385
20250407,141000,34952129500,232500,233000,233000,232000,384
20250407,140900,34862849000,233000,232500,233000,232500,1198
20250407,140800,34584228000,233000,233000,233000,232500,92
20250407,140700,34562798000,232500,233000,233000,232500,354
20250407,140600,34480379000,233000,233000,233500,232500,761
20250407,140500,34303130000,233000,233000,233500,232500,200
20250407,140400,34256551500,233000,233000,233000,232500,184
20250407,140300,34213689500,233000,233000,233000,232500,171
20250407,140200,34173857000,233000,233000,233000,232500,74
20250407,140100,34156628000,232500,233000,233000,232500,240
20250407,140000,34100741500,233000,233000,233000,232500,66
20250407,135900,34085377000,233000,233000,233000,232500,135
20250407,135800,34053948500,233000,232500,233000,232500,193
20250407,135700,34008991000,233000,232500,233000,232500,288
20250407,135600,33941959500,233000,233000,233000,232500,193
20250407,135500,33897037000,233000,232500,233000,232500,190
20250407,135400,33852785500,233000,233000,233000,232500,121
20250407,135300,33824605500,232500,233500,233500,232500,649
20250407,135200,33673468000,233500,233500,233500,233000,302
20250407,135100,33603034500,233500,233000,233500,233000,109
20250407,135000,33577589500,233500,233000,233500,232500,108
20250407,134900,33552411500,233000,233500,233500,232500,319
20250407,134800,33478090000,233000,234000,234500,232500,3874
20250407,134700,32574246000,234500,234500,234500,234000,369
20250407,134600,32487843000,234000,234000,234500,234000,228
20250407,134500,32434402000,234500,234500,234500,234000,160
20250407,134400,32396922500,234500,234500,234500,234000,114
20250407,134300,32370213500,234500,234500,234500,234000,246
20250407,134200,32312558000,234000,234500,234500,234000,103
20250407,134100,32288419500,234500,234500,234500,234000,141
20250407,134000,32255364000,234500,234500,235000,234000,295
20250407,133900,32186175000,234000,234000,235000,234000,96
20250407,133800,32163653750,234500,235000,235000,234000,1393
20250407,133700,31837023250,235000,235000,235000,234500,157
20250407,133600,31800129750,235000,235000,235000,234500,121
20250407,133500,31771699250,235000,235000,235000,234500,142
20250407,133400,31738333750,235000,235000,235000,234500,286
20250407,133300,31671124750,235000,235500,235500,234500,2561
20250407,133200,31069459250,235500,235500,235500,235000,103
20250407,133100,31045206250,235500,235500,236000,235000,700
20250407,133000,30880359750,235500,235500,235500,235000,137
20250407,132900,30848106750,235500,235000,235500,235000,396
20250407,132800,30754971000,235500,235500,235500,235000,112
20250407,132700,30728600500,235000,235000,235500,235000,1563
20250407,132600,30361100000,235500,235500,235500,235000,175
20250407,132500,30319908000,235500,235500,235500,235250,175
20250407,132400,30278695750,235500,235500,235500,235000,248
20250407,132300,30220298250,235500,236000,236000,235500,322
20250407,132200,30144465250,235500,236000,236000,235500,118
20250407,132100,30116646250,236000,236000,236000,235500,186
20250407,132000,30072761250,236000,236000,236000,235500,144
20250407,131900,30038800750,236000,236000,236000,236000,74
20250407,131800,30021336750,236000,236000,236000,235500,230
20250407,131700,29967074250,236000,236000,236000,235000,525
20250407,131600,29843418250,236000,236000,236000,235500,138
20250407,131500,29810851250,236000,235500,236000,235500,301
20250407,131400,29739869250,235500,236000,236000,235500,1154
20250407,131300,29468093750,236000,236000,236000,236000,42
20250407,131200,29458181750,236000,236000,236000,235500,173
20250407,131100,29417357750,236000,236000,236000,235500,124
20250407,131000,29388098750,235750,235500,236000,235500,58
20250407,130900,29374412000,236000,236000,236000,235500,180
20250407,130800,29331935000,235750,236000,236000,235500,150
20250407,130700,29296537500,236000,236000,236000,235500,71
20250407,130600,29279787750,236000,236500,236500,235500,334
20250407,130500,29201018750,236500,236500,236500,236000,115
20250407,130400,29173846750,236500,236500,236500,236000,207
20250407,130300,29124953250,236500,236000,236500,235500,332
20250407,130200,29046653250,236000,236500,236500,235500,378
20250407,130100,28957405250,236500,236000,236500,235500,238
20250407,130000,28901255250,236000,236000,236000,235500,189
20250407,125900,28856655750,236000,236000,236500,235750,326
20250407,125800,28779667500,235750,236000,236000,235750,72
20250407,125700,28762677750,236000,236000,236000,235500,303
20250407,125600,28691172500,236000,236000,236000,235500,93
20250407,125500,28669226000,236000,235500,236000,235500,127
20250407,125400,28639265500,236000,235500,236000,235500,287
20250407,125300,28571595500,236000,236000,236000,235500,31
20250407,125200,28564287000,236000,235500,236000,235500,71
20250407,125100,28547541500,236000,236000,236000,235750,185
20250407,125000,28503882000,235500,236000,236000,235500,74
20250407,124900,28486419000,236000,236000,236000,235500,527
20250407,124800,28362062500,236000,236000,236000,235500,290
20250407,124700,28293678000,235500,236000,236000,235500,44
20250407,124600,28283302500,235500,235500,236000,235500,145
20250407,124500,28249112000,236000,236000,236000,235500,323
20250407,124400,28172895000,235500,236000,236000,235500,56
20250407,124300,28159691500,236000,236000,236000,235500,86
20250407,124200,28139416500,235500,236000,236000,235500,185
20250407,124100,28095759500,236000,236000,236000,235500,88
20250407,124000,28075006000,235500,236000,236000,235500,276
20250407,123900,28009975000,236000,235500,236000,235500,164
20250407,123800,27971289500,236000,236000,236000,235500,94
20250407,123700,27949111250,235500,236000,236000,235500,90
20250407,123600,27927896250,236000,236000,236000,235500,219
20250407,123500,27876213750,235500,235500,236000,235500,163
20250407,123400,27837772250,236000,236000,236000,236000,66
20250407,123300,27822196250,235500,236500,236500,235500,436
20250407,123200,27719301750,236500,236500,236500,236000,119
20250407,123100,27691163250,236500,236500,236500,236000,103
20250407,123000,27666807250,236500,237000,237000,236000,178
20250407,122900,27624686250,237000,237000,237000,236500,132
20250407,122800,27593413750,237000,237000,237000,236500,73
20250407,122700,27576119750,237000,237000,237000,236500,85
20250407,122600,27555975750,237000,237000,237000,236000,729
20250407,122500,27383649250,237000,237000,237000,236500,54
20250407,122400,27370853250,237000,237000,237000,236500,81
20250407,122300,27351662750,237000,237000,237000,236500,112
20250407,122200,27325122750,237000,237000,237000,236500,158
20250407,122100,27287688250,236500,237000,237000,236500,441
20250407,122000,27183355750,237000,237000,237000,236500,462
20250407,121900,27074042250,237000,237000,237000,236500,65
20250407,121800,27058639750,237000,237000,237000,236500,91
20250407,121700,27037073250,236500,237000,237500,236500,365
20250407,121600,26950556750,237000,237000,237000,237000,74
20250407,121500,26933018750,237000,237000,237000,236500,149
20250407,121400,26897708750,237000,237000,237000,236500,233
20250407,121300,26842490750,237000,237000,237000,236500,77
20250407,121200,26824242750,237000,237000,237000,236500,52
20250407,121100,26811928750,237000,237500,237500,236500,563
20250407,121000,26678411750,237500,237500,237500,237000,77
20250407,120900,26660141750,237500,237500,237500,237000,73
20250407,120800,26642812750,237000,237500,237500,237000,165
20250407,120700,26603650250,237500,237500,237500,237000,445
20250407,120600,26498119250,237000,237500,238000,237000,176
20250407,120500,26456302250,237500,237500,238000,237000,192
20250407,120400,26410712750,237500,237500,237500,237000,52
20250407,120300,26398369750,237000,237500,237500,237000,60
20250407,120200,26384131250,237500,237500,238000,237000,166
20250407,120100,26344708750,237500,237500,237500,237000,128
20250407,120000,26314322250,237500,237500,237500,237000,283
20250407,115900,26247126250,237500,237000,237500,237000,198
20250407,115800,26200135750,237500,238000,238000,237000,265
20250407,115700,26137197250,237500,238000,238000,237500,291
20250407,115600,26068071750,238000,238000,238000,237500,187
20250407,115500,26023566750,238000,237500,238000,237500,86
20250407,115400,26003100250,238000,238500,238500,237500,211
20250407,115300,25952910750,238500,238000,238500,238000,176
20250407,115200,25910948750,238500,238000,238500,238000,66
20250407,115100,25895238750,238000,238000,238500,237500,618
20250407,115000,25748126750,238000,238000,238000,237500,353
20250407,114900,25664116750,238000,237500,238000,237500,175
20250407,114800,25622475250,238000,238000,238000,237500,28
20250407,114700,25615814250,238000,237000,238500,237000,549
20250407,114600,25485322750,237250,237750,237750,237250,1001
20250407,114500,25247623750,237750,238500,238500,237500,543
20250407,114400,25118403250,238000,238500,238500,238000,228
20250407,114300,25064028250,238500,238500,238500,238000,30
20250407,114200,25056880750,238000,238000,238500,238000,39
20250407,114100,25047585750,238500,238500,238500,238500,115
20250407,114000,25020158250,238500,238500,238500,238000,172
20250407,113900,24979141750,238500,238500,238500,238000,32
20250407,113800,24971512750,238500,238500,238500,238000,63
20250407,113700,24956488750,238500,239000,239000,238000,535
20250407,113600,24828897750,238500,239000,239000,238500,95
20250407,113500,24806198000,238500,239500,239500,238500,555
20250407,113400,24673513000,239500,239500,239500,239500,146
20250407,113300,24638546000,239500,239500,239500,239250,181
20250407,113200,24595207750,239500,239500,239500,239000,157
20250407,113100,24557614750,239500,239000,239500,238500,213
20250407,113000,24506649750,239000,239000,239500,238500,243
20250407,112900,24448595750,239500,239500,239500,239000,82
20250407,112800,24428958250,239500,239500,239500,239000,271
20250407,112700,24364088750,239500,239000,239500,239000,107
20250407,112600,24338472250,239000,239000,239000,238500,139
20250407,112500,24305251750,239000,239500,239500,238500,407
20250407,112400,24208007250,239500,239500,239500,239000,139
20250407,112300,24174767250,239500,240000,240000,239000,405
20250407,112200,24077753750,240000,240000,240000,239750,141
20250407,112100,24043916500,240000,240000,240000,239500,214
20250407,112000,23992614500,239500,239250,240000,239250,603
20250407,111900,23848129250,239500,239500,239500,239500,158
20250407,111800,23810288250,239500,239750,240000,239000,451
20250407,111700,23702307000,240000,239500,240000,239500,193
20250407,111600,23656048000,240000,240000,240000,239500,269
20250407,111500,23591520000,239500,240000,240000,239500,56
20250407,111400,23578082000,240000,239000,240000,239000,1812
20250407,111300,23144166500,239000,239000,239000,238500,169
20250407,111200,23103777000,239000,239000,239000,238500,31
20250407,111100,23096368500,239000,239000,239000,239000,173
20250407,111000,23055021500,239000,239000,239000,238500,320
20250407,110900,22978675000,239000,239000,239000,238000,630
20250407,110800,22828393000,239000,239000,239000,238500,61
20250407,110700,22813814500,239000,238500,239000,238500,178
20250407,110600,22771298000,239000,239500,239500,239000,537
20250407,110500,22642924000,239500,239500,239500,239000,72
20250407,110400,22625692500,239000,239000,239500,238500,457
20250407,110300,22516423000,239000,238750,239000,238500,91
20250407,110200,22494682000,239000,239000,239000,239000,13
20250407,110100,22491575000,239000,239000,239000,238750,227
20250407,110000,22437322250,239000,239000,239000,238500,283
20250407,105900,22369688750,239000,238500,239000,238000,1754
20250407,105800,21951196250,238500,238500,238500,238500,156
20250407,105700,21913990250,238500,238000,238500,238000,57
20250407,105600,21900417750,238000,238000,238000,237500,119
20250407,105500,21872097750,238000,238000,238500,237500,617
20250407,105400,21725250250,238000,238000,238000,237500,66
20250407,105300,21709544750,238000,238000,238000,237500,25
20250407,105200,21703599250,238000,237000,238000,237000,131
20250407,105100,21672471250,237500,237750,238000,237500,615
20250407,105000,21526297000,238000,237500,238000,237500,321
20250407,104900,21449967000,237500,237500,237500,237500,60
20250407,104800,21435717000,237500,237500,237500,237000,199
20250407,104700,21388484500,237500,237250,237500,237250,348
20250407,104600,21305834750,237250,238000,238000,237250,144
20250407,104500,21271619500,238000,238000,238000,237500,468
20250407,104400,21160403000,238000,238000,238500,237500,248
20250407,104300,21101382500,238500,238000,238500,238000,375
20250407,104200,21012090000,238000,238000,238000,238000,122
20250407,104100,20983054000,238000,238000,238000,237500,552
20250407,104000,20851781500,238000,238000,238000,237500,171
20250407,103900,20811143000,238000,238000,238000,237500,147
20250407,103800,20776162500,238000,237500,238000,237500,75
20250407,103700,20758335500,237500,238000,238000,237000,214
20250407,103600,20707522500,238000,237500,238000,237500,298
20250407,103500,20636688000,237500,237500,237500,237000,222
20250407,103400,20584007250,237500,237250,237500,237000,390
20250407,103300,20491540250,237250,237500,237500,237000,354
20250407,103200,20407567500,237500,237500,237500,237000,153
20250407,103100,20371231750,237500,237500,237500,237500,122
20250407,103000,20342256750,237500,237500,237500,237000,186
20250407,102900,20298089250,237500,237000,237500,237000,267
20250407,102800,20234757250,237500,237500,237500,237000,159
20250407,102700,20197011000,237500,238000,238000,237000,234
20250407,102600,20141454000,238000,238000,238000,237000,975
20250407,102500,19909837500,237500,237500,237500,237000,903
20250407,102400,19695409500,237500,237500,237500,237000,536
20250407,102300,19568227500,237000,237000,237500,236500,337
20250407,102200,19488352500,237000,237000,237000,236500,103
20250407,102100,19463947000,237000,237000,237000,236500,309
20250407,102000,19390716500,237000,237000,237000,236500,150
20250407,101900,19355210000,237000,236000,237000,236000,684
20250407,101800,19193492500,236000,236000,236000,236000,155
20250407,101700,19156912500,236000,236000,236000,235000,477
20250407,101600,19044566250,235500,236000,236000,235500,173
20250407,101500,19003766750,236000,236500,236500,235500,609
20250407,101400,18860070750,236500,236500,236500,236000,272
20250407,101300,18795851250,236500,237000,237000,236000,540
20250407,101200,18668150750,236500,236750,237000,236500,210
20250407,101100,18618387750,237000,236000,237000,236000,1295
20250407,101000,18312331250,236000,236000,236000,235000,419
20250407,100900,18213629250,236000,236000,236500,235500,180
20250407,100800,18171155750,236000,235500,236000,235500,164
20250407,100700,18132499250,235500,236000,236000,235500,216
20250407,100600,18081613250,236000,235500,236000,235000,539
20250407,100500,17954641750,235500,235500,236000,235000,568
20250407,100400,17820882250,235500,236000,236000,235000,950
20250407,100300,17597282750,236000,235500,236000,235500,751
20250407,100200,17420095250,235500,235500,235500,234500,791
20250407,100100,17234140750,235500,236000,236000,234500,1269
20250407,100000,16935766750,236000,235500,236000,235500,480
20250407,095900,16822592250,235500,235500,235500,235500,95
20250407,095800,16800219750,235500,235000,235500,234500,1171
20250407,095700,16524865250,235000,235000,235500,234500,594
20250407,095600,16385265750,235000,235000,235000,234750,195
20250407,095500,16339441000,235000,234500,235500,234500,590
20250407,095400,16200762000,235000,235000,235000,234500,294
20250407,095300,16131755000,235000,235000,235000,234500,275
20250407,095200,16067177000,234500,235500,235500,234500,288
20250407,095100,15999477000,235000,235000,235500,234500,137
20250407,095000,15967277000,235000,235000,235000,234500,1146
20250407,094900,15698347750,235000,235000,235000,234500,371
20250407,094800,15611193750,235000,235500,235500,234500,1731
20250407,094700,15204386750,235500,236000,236000,235000,472
20250407,094600,15093271750,236000,236000,236000,235500,256
20250407,094500,15032960750,236000,236000,236000,235500,432
20250407,094400,14931144250,236000,236500,236500,235500,881
20250407,094300,14723320000,236000,237000,237000,236000,854
20250407,094200,14521582000,237000,237000,237000,236500,420
20250407,094100,14422077000,237000,237000,237000,236500,240
20250407,094000,14365227000,237000,237500,238000,237000,515
20250407,093900,14243053500,237500,237500,237500,237000,670
20250407,093800,14084105500,237500,238000,238000,237500,231
20250407,093700,14029242500,238000,237000,238000,237000,919
20250407,093600,13811176500,236500,236500,237000,236500,435
20250407,093500,13708197250,236500,236500,237000,236500,521
20250407,093400,13584906250,237000,236500,237000,236000,262
20250407,093300,13522947750,236500,236500,236500,236000,175
20250407,093200,13481579750,236000,235500,236500,235500,554
20250407,093100,13350795250,235000,235000,236000,234500,377
20250407,093000,13262079250,235500,235500,235500,234500,1088
20250407,092900,13006318750,235500,235500,235500,234500,3349
20250407,092800,12218765250,236000,237000,237000,235500,1398
20250407,092700,11888706250,237000,237000,237500,236000,3339
20250407,092600,11098749750,237500,237500,238000,236500,1661
20250407,092500,10704728750,237500,238500,238500,237000,1917
20250407,092400,10249192500,238500,238500,239000,238000,348
20250407,092300,10166233500,239000,238500,239000,238000,640
20250407,092200,10013562500,238500,239000,239000,238000,1742
20250407,092100,9598548500,239000,239000,239500,238500,2481
20250407,092000,9006061000,239000,239500,239500,238500,1370
20250407,091900,8678686500,240000,239500,240000,239000,1084
20250407,091800,8419092500,240000,239000,240000,238500,1567
20250407,091700,8044332000,239500,240500,240500,239000,1449
20250407,091600,7696932000,240000,240000,240500,239500,966
20250407,091500,7465173000,240500,241000,241000,239500,911
20250407,091400,7246593500,240500,240500,241000,239500,912
20250407,091300,7027513000,240500,240500,241000,239500,1163
20250407,091200,6748203500,240500,240500,241000,240000,454
20250407,091100,6639049500,240500,240500,241000,239500,1387
20250407,091000,6306003500,241000,240500,241000,240000,1187
20250407,090900,6020419500,240500,240500,240500,240000,1819
20250407,090800,5583753000,240000,239500,240500,239500,794
20250407,090700,5393233500,239500,239500,239500,238500,745
20250407,090600,5215164000,239500,240000,240000,239000,2382
20250407,090500,4644423250,240000,240000,241500,239500,2639
20250407,090400,4010071250,240000,239500,240500,239000,1658
20250407,090300,3612479750,240000,239500,240000,238500,1100
20250407,090200,3349589250,239500,239500,240000,239000,1081
20250407,090100,3090913000,239500,239000,240000,238500,1255
20250407,090000,2790780500,238500,239500,241000,238500,11634