KissMeData/067310/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,192700,11526117145,12150,12150,12150,12150,13658
20250402,192600,11526117145,12150,12150,12150,12150,0
20250402,192500,11526117145,12150,12150,12150,12150,0
20250402,192400,11526117145,12150,12150,12150,12150,0
20250402,192300,11526117145,12150,12150,12150,12150,0
20250402,192200,11526117145,12150,12150,12150,12150,0
20250402,192100,11526117145,12150,12150,12150,12150,0
20250402,192000,11526117145,12150,12150,12150,12150,0
20250402,191900,11526117145,12150,12150,12150,12150,0
20250402,191800,11526117145,12150,12150,12150,12150,0
20250402,191700,11526117145,12150,12150,12150,12150,0
20250402,191600,11526117145,12150,12150,12150,12150,0
20250402,191500,11526117145,12150,12150,12150,12150,0
20250402,191400,11526117145,12150,12150,12150,12150,0
20250402,191300,11526117145,12150,12150,12150,12150,0
20250402,191200,11526117145,12150,12150,12150,12150,0
20250402,191100,11526117145,12150,12150,12150,12150,0
20250402,191000,11526117145,12150,12150,12150,12150,0
20250402,190900,11526117145,12150,12150,12150,12150,0
20250402,190800,11526117145,12150,12150,12150,12150,0
20250402,190700,11526117145,12150,12150,12150,12150,0
20250402,190600,11526117145,12150,12150,12150,12150,0
20250402,190500,11526117145,12150,12150,12150,12150,0
20250402,190400,11526117145,12150,12150,12150,12150,0
20250402,190300,11526117145,12150,12150,12150,12150,0
20250402,190200,11526117145,12150,12150,12150,12150,0
20250402,190100,11526117145,12150,12150,12150,12150,0
20250402,190000,11526117145,12150,12150,12150,12150,0
20250402,185900,11526117145,12150,12150,12150,12150,0
20250402,185800,11526117145,12150,12150,12150,12150,0
20250402,185700,11526117145,12150,12150,12150,12150,13658
20250402,185600,11526117145,12150,12150,12150,12150,0
20250402,185500,11526117145,12150,12150,12150,12150,0
20250402,185400,11526117145,12150,12150,12150,12150,0
20250402,185300,11526117145,12150,12150,12150,12150,0
20250402,185200,11526117145,12150,12150,12150,12150,0
20250402,185100,11526117145,12150,12150,12150,12150,0
20250402,185000,11526117145,12150,12150,12150,12150,0
20250402,184900,11526117145,12150,12150,12150,12150,0
20250402,184800,11526117145,12150,12150,12150,12150,0
20250402,184700,11526117145,12150,12150,12150,12150,0
20250402,184600,11526117145,12150,12150,12150,12150,0
20250402,184500,11526117145,12150,12150,12150,12150,0
20250402,184400,11526117145,12150,12150,12150,12150,0
20250402,184300,11526117145,12150,12150,12150,12150,0
20250402,184200,11526117145,12150,12150,12150,12150,0
20250402,184100,11526117145,12150,12150,12150,12150,0
20250402,184000,11526117145,12150,12150,12150,12150,0
20250402,183900,11526117145,12150,12150,12150,12150,0
20250402,183800,11526117145,12150,12150,12150,12150,0
20250402,183700,11526117145,12150,12150,12150,12150,0
20250402,183600,11526117145,12150,12150,12150,12150,0
20250402,183500,11526117145,12150,12150,12150,12150,0
20250402,183400,11526117145,12150,12150,12150,12150,0
20250402,183300,11526117145,12150,12150,12150,12150,0
20250402,183200,11526117145,12150,12150,12150,12150,0
20250402,183100,11526117145,12150,12150,12150,12150,0
20250402,183000,11526117145,12150,12150,12150,12150,0
20250402,182900,11526117145,12150,12150,12150,12150,0
20250402,182800,11526117145,12150,12150,12150,12150,0
20250402,182700,11526117145,12150,12150,12150,12150,13658
20250402,182600,11526117145,12150,12150,12150,12150,0
20250402,182500,11526117145,12150,12150,12150,12150,0
20250402,182400,11526117145,12150,12150,12150,12150,0
20250402,182300,11526117145,12150,12150,12150,12150,0
20250402,182200,11526117145,12150,12150,12150,12150,0
20250402,182100,11526117145,12150,12150,12150,12150,0
20250402,182000,11526117145,12150,12150,12150,12150,0
20250402,181900,11526117145,12150,12150,12150,12150,0
20250402,181800,11526117145,12150,12150,12150,12150,0
20250402,181700,11526117145,12150,12150,12150,12150,0
20250402,181600,11526117145,12150,12150,12150,12150,0
20250402,181500,11526117145,12150,12150,12150,12150,0
20250402,181400,11526117145,12150,12150,12150,12150,0
20250402,181300,11526117145,12150,12150,12150,12150,0
20250402,181200,11526117145,12150,12150,12150,12150,0
20250402,181100,11526117145,12150,12150,12150,12150,0
20250402,181000,11526117145,12150,12150,12150,12150,0
20250402,180900,11526117145,12150,12150,12150,12150,0
20250402,180800,11526117145,12150,12150,12150,12150,0
20250402,180700,11526117145,12150,12150,12150,12150,0
20250402,180600,11526117145,12150,12150,12150,12150,0
20250402,180500,11526117145,12150,12150,12150,12150,0
20250402,180400,11526117145,12150,12150,12150,12150,0
20250402,180300,11526117145,12150,12150,12150,12150,0
20250402,180200,11526117145,12150,12150,12150,12150,0
20250402,180100,11526117145,12150,12150,12150,12150,0
20250402,180000,11526117145,12150,12150,12150,12150,0
20250402,175900,11526117145,12150,12150,12150,12150,0
20250402,175800,11526117145,12150,12150,12150,12150,0
20250402,175700,11526117145,12150,12150,12150,12150,13658
20250402,175600,11526117145,12150,12150,12150,12150,0
20250402,175500,11526117145,12150,12150,12150,12150,0
20250402,175400,11526117145,12150,12150,12150,12150,0
20250402,175300,11526117145,12150,12150,12150,12150,0
20250402,175200,11526117145,12150,12150,12150,12150,0
20250402,175100,11526117145,12150,12150,12150,12150,0
20250402,175000,11526117145,12150,12150,12150,12150,0
20250402,174900,11526117145,12150,12150,12150,12150,0
20250402,174800,11526117145,12150,12150,12150,12150,0
20250402,174700,11526117145,12150,12150,12150,12150,0
20250402,174600,11526117145,12150,12150,12150,12150,0
20250402,174500,11526117145,12150,12150,12150,12150,0
20250402,174400,11526117145,12150,12150,12150,12150,0
20250402,174300,11526117145,12150,12150,12150,12150,0
20250402,174200,11526117145,12150,12150,12150,12150,0
20250402,174100,11526117145,12150,12150,12150,12150,0
20250402,174000,11526117145,12150,12150,12150,12150,0
20250402,173900,11526117145,12150,12150,12150,12150,0
20250402,173800,11526117145,12150,12150,12150,12150,0
20250402,173700,11526117145,12150,12150,12150,12150,0
20250402,173600,11526117145,12150,12150,12150,12150,0
20250402,173500,11526117145,12150,12150,12150,12150,0
20250402,173400,11526117145,12150,12150,12150,12150,0
20250402,173300,11526117145,12150,12150,12150,12150,0
20250402,173200,11526117145,12150,12150,12150,12150,0
20250402,173100,11526117145,12150,12150,12150,12150,0
20250402,173000,11526117145,12150,12150,12150,12150,0
20250402,172900,11526117145,12150,12150,12150,12150,0
20250402,172800,11526117145,12150,12150,12150,12150,0
20250402,172700,11526117145,12150,12150,12150,12150,13658
20250402,172600,11526117145,12150,12150,12150,12150,0
20250402,172500,11526117145,12150,12150,12150,12150,0
20250402,172400,11526117145,12150,12150,12150,12150,0
20250402,172300,11526117145,12150,12150,12150,12150,0
20250402,172200,11526117145,12150,12150,12150,12150,0
20250402,172100,11526117145,12150,12150,12150,12150,0
20250402,172000,11526117145,12150,12150,12150,12150,0
20250402,171900,11526117145,12150,12150,12150,12150,0
20250402,171800,11526117145,12150,12150,12150,12150,0
20250402,171700,11526117145,12150,12150,12150,12150,0
20250402,171600,11526117145,12150,12150,12150,12150,0
20250402,171500,11526117145,12150,12150,12150,12150,0
20250402,171400,11526117145,12150,12150,12150,12150,0
20250402,171300,11526117145,12150,12150,12150,12150,0
20250402,171200,11526117145,12150,12150,12150,12150,0
20250402,171100,11526117145,12150,12150,12150,12150,0
20250402,171000,11526117145,12150,12150,12150,12150,0
20250402,170900,11526117145,12150,12150,12150,12150,0
20250402,170800,11526117145,12150,12150,12150,12150,0
20250402,170700,11526117145,12150,12150,12150,12150,0
20250402,170600,11526117145,12150,12150,12150,12150,0
20250402,170500,11526117145,12150,12150,12150,12150,0
20250402,170400,11526117145,12150,12150,12150,12150,0
20250402,170300,11526117145,12150,12150,12150,12150,0
20250402,170200,11526117145,12150,12150,12150,12150,0
20250402,170100,11526117145,12150,12150,12150,12150,0
20250402,170000,11526117145,12150,12150,12150,12150,0
20250402,165900,11526117145,12150,12150,12150,12150,0
20250402,165800,11526117145,12150,12150,12150,12150,0
20250402,165700,11526117145,12150,12150,12150,12150,13658
20250402,165600,11526117145,12150,12150,12150,12150,0
20250402,165500,11526117145,12150,12150,12150,12150,0
20250402,165400,11526117145,12150,12150,12150,12150,0
20250402,165300,11526117145,12150,12150,12150,12150,0
20250402,165200,11526117145,12150,12150,12150,12150,0
20250402,165100,11526117145,12150,12150,12150,12150,0
20250402,165000,11526117145,12150,12150,12150,12150,0
20250402,164900,11526117145,12150,12150,12150,12150,0
20250402,164800,11526117145,12150,12150,12150,12150,0
20250402,164700,11526117145,12150,12150,12150,12150,0
20250402,164600,11526117145,12150,12150,12150,12150,0
20250402,164500,11526117145,12150,12150,12150,12150,0
20250402,164400,11526117145,12150,12150,12150,12150,0
20250402,164300,11526117145,12150,12150,12150,12150,0
20250402,164200,11526117145,12150,12150,12150,12150,0
20250402,164100,11526117145,12150,12150,12150,12150,0
20250402,164000,11526117145,12150,12150,12150,12150,0
20250402,163900,11526117145,12150,12150,12150,12150,0
20250402,163800,11526117145,12150,12150,12150,12150,0
20250402,163700,11526117145,12150,12150,12150,12150,0
20250402,163600,11526117145,12150,12150,12150,12150,0
20250402,163500,11526117145,12150,12150,12150,12150,0
20250402,163400,11526117145,12150,12150,12150,12150,0
20250402,163300,11526117145,12150,12150,12150,12150,0
20250402,163200,11526117145,12150,12150,12150,12150,0
20250402,163100,11526117145,12150,12150,12150,12150,0
20250402,163000,11526117145,12150,12150,12150,12150,0
20250402,162900,11526117145,12150,12150,12150,12150,0
20250402,162800,11526117145,12150,12150,12150,12150,0
20250402,162700,11526117145,12150,12150,12150,12150,13658
20250402,162600,11526117145,12150,12150,12150,12150,0
20250402,162500,11526117145,12150,12150,12150,12150,0
20250402,162400,11526117145,12150,12150,12150,12150,0
20250402,162300,11526117145,12150,12150,12150,12150,0
20250402,162200,11526117145,12150,12150,12150,12150,0
20250402,162100,11526117145,12150,12150,12150,12150,0
20250402,162000,11526117145,12150,12150,12150,12150,0
20250402,161900,11526117145,12150,12150,12150,12150,0
20250402,161800,11526117145,12150,12150,12150,12150,0
20250402,161700,11526117145,12150,12150,12150,12150,0
20250402,161600,11526117145,12150,12150,12150,12150,0
20250402,161500,11526117145,12150,12150,12150,12150,0
20250402,161400,11526117145,12150,12150,12150,12150,0
20250402,161300,11526117145,12150,12150,12150,12150,0
20250402,161200,11526117145,12150,12150,12150,12150,0
20250402,161100,11526117145,12150,12150,12150,12150,0
20250402,161000,11526117145,12150,12150,12150,12150,0
20250402,160900,11526117145,12150,12150,12150,12150,0
20250402,160800,11526117145,12150,12150,12150,12150,0
20250402,160700,11526117145,12150,12150,12150,12150,0
20250402,160600,11526117145,12150,12150,12150,12150,0
20250402,160500,11526117145,12150,12150,12150,12150,0
20250402,160400,11526117145,12150,12150,12150,12150,0
20250402,160300,11526117145,12150,12150,12150,12150,0
20250402,160200,11526117145,12150,12150,12150,12150,0
20250402,160100,11526117145,12150,12150,12150,12150,0
20250402,160000,11526117145,12150,12150,12150,12150,0
20250402,155900,11526117145,12150,12150,12150,12150,0
20250402,155800,11526117145,12150,12150,12150,12150,0
20250402,155700,11526117145,12150,12150,12150,12150,13658
20250402,155600,11526117145,12150,12150,12150,12150,0
20250402,155500,11526117145,12150,12150,12150,12150,0
20250402,155400,11526117145,12150,12150,12150,12150,0
20250402,155300,11526117145,12150,12150,12150,12150,0
20250402,155200,11526117145,12150,12150,12150,12150,0
20250402,155100,11526117145,12150,12150,12150,12150,0
20250402,155000,11526117145,12150,12150,12150,12150,0
20250402,154900,11526117145,12150,12150,12150,12150,0
20250402,154800,11526117145,12150,12150,12150,12150,0
20250402,154700,11526117145,12150,12150,12150,12150,0
20250402,154600,11526117145,12150,12150,12150,12150,0
20250402,154500,11526117145,12150,12150,12150,12150,0
20250402,154400,11526117145,12150,12150,12150,12150,0
20250402,154300,11526117145,12150,12150,12150,12150,0
20250402,154200,11526117145,12150,12150,12150,12150,0
20250402,154100,11526117145,12150,12150,12150,12150,0
20250402,154000,11526117145,12150,12150,12150,12150,0
20250402,153900,11526117145,12150,12150,12150,12150,0
20250402,153800,11526117145,12150,12150,12150,12150,0
20250402,153700,11526117145,12150,12150,12150,12150,0
20250402,153600,11526117145,12150,12150,12150,12150,0
20250402,153500,11526117145,12150,12150,12150,12150,0
20250402,153400,11526117145,12150,12150,12150,12150,0
20250402,153300,11526117145,12150,12150,12150,12150,0
20250402,153200,11526117145,12150,12150,12150,12150,0
20250402,153100,11526117145,12150,12150,12150,12150,0
20250402,153000,11526117145,12150,12150,12150,12150,13658
20250402,152900,11360172445,12150,12150,12150,12150,0
20250402,152800,11360172445,12150,12150,12150,12150,0
20250402,152700,11360172445,12150,12150,12150,12150,0
20250402,152600,11360172445,12150,12150,12150,12150,0
20250402,152500,11360172445,12150,12150,12150,12150,0
20250402,152400,11360172445,12150,12150,12150,12150,0
20250402,152300,11360172445,12150,12150,12150,12150,0
20250402,152200,11360172445,12150,12150,12150,12150,0
20250402,152100,11360172445,12150,12150,12150,12150,0
20250402,152000,11360172445,12150,12150,12150,12150,0
20250402,151900,11360172445,12150,12110,12150,12110,5402
20250402,151800,11294692625,12120,12120,12120,12100,1120
20250402,151700,11281124985,12100,12090,12140,12090,5807
20250402,151600,11210786645,12090,12070,12090,12070,1843
20250402,151500,11188526925,12060,12090,12090,12060,1859
20250402,151400,11166082285,12090,12070,12090,12070,2413
20250402,151300,11136925105,12070,12090,12090,12070,705
20250402,151200,11128410405,12080,12070,12090,12060,4042
20250402,151100,11079600595,12070,12070,12080,12060,3091
20250402,151000,11042294455,12080,12070,12080,12070,414
20250402,150900,11037296615,12080,12080,12080,12070,766
20250402,150800,11028044485,12070,12070,12080,12070,515
20250402,150700,11021828275,12070,12080,12090,12070,789
20250402,150600,11012301765,12080,12060,12090,12060,469
20250402,150500,11006637035,12090,12050,12090,12050,8577
20250402,150400,10903140945,12060,12060,12060,12060,1229
20250402,150300,10888319205,12060,12070,12070,12050,586
20250402,150200,10881250485,12060,12060,12070,12060,2180
20250402,150100,10854958725,12060,12070,12070,12060,1391
20250402,150000,10838170365,12070,12080,12080,12060,2083
20250402,145900,10813027725,12070,12090,12090,12070,1505
20250402,145800,10794852235,12090,12100,12100,12080,1441
20250402,145700,10777437785,12090,12100,12100,12090,366
20250402,145600,10773011545,12090,12110,12110,12090,1064
20250402,145500,10760140815,12100,12100,12110,12100,440
20250402,145400,10754814285,12100,12090,12110,12090,6281
20250402,145300,10678808165,12100,12110,12110,12090,695
20250402,145200,10670400085,12100,12100,12110,12100,208
20250402,145100,10667883015,12100,12100,12110,12100,730
20250402,145000,10659049085,12100,12110,12110,12100,956
20250402,144900,10647480565,12100,12110,12110,12100,563
20250402,144800,10640667635,12110,12110,12120,12110,692
20250402,144700,10632287195,12110,12120,12120,12110,108
20250402,144600,10630979045,12120,12110,12120,12110,2036
20250402,144500,10606308835,12120,12110,12120,12110,312
20250402,144400,10602529555,12120,12130,12130,12110,3630
20250402,144300,10558534855,12130,12130,12130,12120,450
20250402,144200,10553077355,12130,12120,12130,12120,1195
20250402,144100,10538593135,12120,12120,12130,12120,1056
20250402,144000,10525792755,12120,12130,12140,12120,2598
20250402,143900,10494287490,12130,12110,12130,12110,2254
20250402,143800,10466975580,12110,12110,12110,12110,879
20250402,143700,10456330890,12110,12090,12110,12090,4092
20250402,143600,10406812010,12090,12090,12100,12090,237
20250402,143500,10403944640,12100,12090,12100,12090,387
20250402,143400,10399262240,12090,12100,12110,12090,706
20250402,143300,10390718430,12110,12100,12110,12100,4444
20250402,143200,10336938790,12100,12090,12100,12090,948
20250402,143100,10325469470,12100,12080,12100,12080,1528
20250402,143000,10307006220,12120,12070,12130,12070,7581
20250402,142900,10215375700,12070,12080,12080,12070,1770
20250402,142800,10193997040,12080,12080,12090,12070,2556
20250402,142700,10163130410,12090,12090,12090,12080,153
20250402,142600,10161280890,12080,12090,12090,12080,268
20250402,142500,10158041960,12080,12085,12090,12080,1232
20250402,142400,10143157040,12085,12080,12090,12080,861
20250402,142300,10132755220,12080,12080,12090,12080,910
20250402,142200,10121761080,12080,12080,12090,12080,169
20250402,142100,10119718360,12080,12090,12090,12080,754
20250402,142000,10110607040,12090,12080,12090,12080,145
20250402,141900,10108854250,12090,12080,12100,12080,3705
20250402,141800,10064076070,12070,12090,12090,12070,1379
20250402,141700,10047418610,12090,12090,12090,12080,537
20250402,141600,10040928410,12090,12090,12090,12080,819
20250402,141500,10031028170,12080,12080,12090,12080,759
20250402,141400,10021856750,12080,12070,12080,12060,2176
20250402,141300,9995591270,12070,12060,12070,12060,1255
20250402,141200,9980451830,12060,12060,12070,12060,334
20250402,141100,9976420940,12070,12070,12070,12060,668
20250402,141000,9968358420,12070,12070,12070,12060,982
20250402,140900,9956507730,12060,12070,12070,12060,620
20250402,140800,9949024820,12070,12060,12070,12050,2844
20250402,140700,9914725280,12060,12060,12060,12050,307
20250402,140600,9911023920,12050,12060,12060,12050,320
20250402,140500,9907166850,12070,12050,12070,12050,2186
20250402,140400,9880805310,12050,12050,12060,12050,1587
20250402,140300,9861678970,12050,12050,12050,12020,3352
20250402,140200,9821340885,12050,12040,12050,12040,1106
20250402,140100,9808013885,12040,12070,12080,12040,1602
20250402,140000,9788716560,12070,12070,12080,12060,1482
20250402,135900,9770829410,12070,12060,12070,12040,3964
20250402,135800,9723048110,12050,12050,12060,12040,1918
20250402,135700,9699934570,12050,12020,12060,12020,8039
20250402,135600,9603125480,12030,12040,12040,12020,1779
20250402,135500,9581732830,12040,12050,12050,12040,1868
20250402,135400,9559239040,12050,12080,12080,12050,2119
20250402,135300,9533684550,12080,12080,12080,12070,810
20250402,135200,9523899850,12080,12070,12080,12070,1613
20250402,135100,9504414840,12080,12070,12080,12070,458
20250402,135000,9498883710,12080,12070,12080,12070,232
20250402,134900,9496081180,12080,12080,12080,12070,1888
20250402,134800,9473280160,12070,12080,12080,12070,639
20250402,134700,9465563090,12080,12070,12080,12070,560
20250402,134600,9458800430,12080,12080,12080,12070,453
20250402,134500,9453330820,12080,12060,12080,12050,7645
20250402,134400,9361113130,12060,12070,12070,12060,1190
20250402,134300,9346761370,12060,12060,12070,12060,552
20250402,134200,9340104240,12060,12060,12070,12060,788
20250402,134100,9330600160,12060,12070,12070,12060,555
20250402,134000,9323903730,12070,12070,12070,12060,1038
20250402,133900,9311375740,12080,12090,12090,12080,434
20250402,133800,9306131320,12090,12110,12110,12080,3847
20250402,133700,9259568180,12100,12110,12110,12100,2329
20250402,133600,9231365800,12110,12110,12110,12100,219
20250402,133500,9228714970,12100,12100,12100,12090,2186
20250402,133400,9202265070,12100,12090,12100,12070,4480
20250402,133300,9148113040,12080,12090,12100,12080,2368
20250402,133200,9119465200,12090,12110,12110,12060,8926
20250402,133100,9011472580,12110,12140,12140,12090,8390
20250402,133000,8909842225,12140,12140,12140,12130,3678
20250402,132900,8865193195,12130,12160,12160,12130,3130
20250402,132800,8827154035,12160,12160,12160,12160,48
20250402,132700,8826570355,12160,12170,12180,12150,5749
20250402,132600,8756605760,12170,12190,12190,12170,4160
20250402,132500,8705943920,12200,12220,12220,12180,14256
20250402,132400,8531933435,12220,12260,12265,12210,5371
20250402,132300,8466264725,12260,12270,12280,12260,530
20250402,132200,8459764445,12280,12270,12280,12270,591
20250402,132100,8452509475,12280,12270,12280,12270,528
20250402,132000,8446028845,12270,12300,12300,12270,910
20250402,131900,8434850585,12290,12300,12300,12290,295
20250402,131800,8431224665,12300,12300,12310,12290,5855
20250402,131700,8359208655,12300,12310,12310,12300,2324
20250402,131600,8330619735,12300,12310,12310,12300,6080
20250402,131500,8255823845,12315,12320,12320,12310,1164
20250402,131400,8241491865,12320,12320,12330,12310,3051
20250402,131300,8203927005,12330,12320,12330,12320,374
20250402,131200,8199317075,12320,12330,12340,12320,4846
20250402,131100,8139606555,12340,12340,12340,12330,2119
20250402,131000,8113458155,12340,12330,12340,12330,1576
20250402,130900,8094018865,12330,12380,12380,12330,10438
20250402,130800,7965055815,12380,12370,12380,12370,615
20250402,130700,7957447275,12380,12380,12380,12370,373
20250402,130600,7952829785,12380,12370,12380,12370,238
20250402,130500,7949884165,12380,12390,12390,12380,1434
20250402,130400,7932125665,12390,12400,12410,12390,1064
20250402,130300,7918939295,12410,12410,12420,12410,213
20250402,130200,7916294975,12410,12410,12420,12410,129
20250402,130100,7914693025,12420,12420,12420,12400,1190
20250402,130000,7899916575,12420,12420,12420,12410,3027
20250402,125900,7862325245,12410,12430,12430,12410,974
20250402,125800,7850234635,12440,12430,12440,12430,1702
20250402,125700,7829062485,12440,12440,12440,12430,325
20250402,125600,7825020615,12430,12430,12440,12430,294
20250402,125500,7821363295,12440,12440,12440,12440,136
20250402,125400,7819671455,12440,12440,12440,12430,98
20250402,125300,7818452355,12440,12440,12440,12440,277
20250402,125200,7815006475,12440,12440,12440,12440,554
20250402,125100,7808114715,12440,12420,12440,12410,2217
20250402,125000,7780564085,12420,12430,12430,12410,131
20250402,124900,7778936505,12420,12410,12430,12410,2600
20250402,124800,7746663965,12410,12410,12410,12410,248
20250402,124700,7743586285,12410,12410,12410,12400,425
20250402,124600,7738312055,12410,12410,12410,12390,776
20250402,124500,7728690355,12410,12400,12410,12400,1789
20250402,124400,7706491185,12400,12410,12410,12400,697
20250402,124300,7697846105,12420,12390,12420,12390,3388
20250402,124200,7655830115,12390,12400,12400,12390,335
20250402,124100,7651678575,12400,12400,12400,12390,199
20250402,124000,7649212225,12400,12390,12400,12390,484
20250402,123900,7643212265,12400,12420,12420,12370,2047
20250402,123800,7617881085,12400,12410,12430,12380,4250
20250402,123700,7565208365,12410,12440,12450,12400,1995
20250402,123600,7540434755,12450,12460,12460,12450,146
20250402,123500,7538616705,12460,12465,12470,12460,674
20250402,123400,7530216675,12470,12480,12480,12470,570
20250402,123300,7523107505,12480,12470,12480,12470,879
20250402,123200,7512145885,12470,12450,12470,12450,2100
20250402,123100,7485985635,12440,12430,12450,12430,1625
20250402,123000,7465781085,12430,12430,12430,12420,175
20250402,122900,7463605975,12430,12410,12430,12410,2363
20250402,122800,7434268385,12410,12410,12410,12410,226
20250402,122700,7431463725,12410,12400,12410,12400,1999
20250402,122600,7406675325,12400,12390,12400,12390,2928
20250402,122500,7370396985,12390,12390,12390,12390,151
20250402,122400,7368526095,12390,12380,12390,12380,134
20250402,122300,7366866135,12390,12390,12390,12390,201
20250402,122200,7364375745,12390,12390,12400,12390,881
20250402,122100,7353457185,12400,12380,12400,12380,201
20250402,122000,7350968405,12400,12370,12400,12370,7236
20250402,121900,7261359355,12380,12380,12380,12380,490
20250402,121800,7255293155,12380,12380,12380,12370,1132
20250402,121700,7241285225,12370,12390,12390,12370,1075
20250402,121600,7227978025,12390,12390,12390,12390,93
20250402,121500,7226825755,12380,12400,12400,12380,944
20250402,121400,7215128735,12400,12410,12410,12400,2995
20250402,121300,7177971905,12400,12410,12410,12400,226
20250402,121200,7175168655,12410,12400,12410,12400,1305
20250402,121100,7158984005,12400,12400,12410,12400,196
20250402,121000,7156552675,12400,12410,12410,12400,682
20250402,120900,7148093825,12410,12360,12410,12360,6216
20250402,120800,7071139915,12370,12360,12370,12360,2039
20250402,120700,7045919485,12370,12370,12380,12360,671
20250402,120600,7037618305,12380,12380,12380,12370,831
20250402,120500,7027337550,12380,12380,12380,12375,260
20250402,120400,7024118850,12380,12380,12380,12380,1186
20250402,120300,7009436170,12380,12380,12380,12380,192
20250402,120200,7007059210,12380,12370,12380,12370,343
20250402,120100,7002816200,12370,12370,12370,12370,1581
20250402,120000,6983259230,12380,12380,12380,12370,1387
20250402,115900,6966091280,12380,12390,12390,12380,246
20250402,115800,6963043350,12390,12390,12390,12390,30
20250402,115700,6962671650,12390,12400,12400,12380,495
20250402,115600,6956539100,12400,12390,12400,12390,1706
20250402,115500,6935392870,12400,12390,12400,12390,60
20250402,115400,6934648880,12400,12390,12400,12380,1033
20250402,115300,6921850850,12390,12380,12390,12370,1757
20250402,115200,6900090790,12370,12380,12380,12370,2103
20250402,115100,6874055820,12380,12380,12380,12370,1093
20250402,115000,6860530450,12380,12400,12400,12380,3045
20250402,114900,6822827890,12400,12400,12400,12400,334
20250402,114800,6818686290,12400,12400,12400,12390,5144
20250402,114700,6754904810,12410,12440,12440,12410,8634
20250402,114600,6647700400,12440,12440,12440,12430,1819
20250402,114500,6625075170,12440,12450,12460,12440,506
20250402,114400,6618777820,12460,12470,12470,12450,1631
20250402,114300,6598458510,12470,12480,12480,12470,334
20250402,114200,6594293130,12480,12480,12490,12470,739
20250402,114100,6585075590,12480,12490,12490,12480,672
20250402,114000,6576685830,12490,12490,12500,12480,871
20250402,113900,6565806440,12500,12490,12500,12490,845
20250402,113800,6555245010,12500,12500,12510,12490,313
20250402,113700,6551333380,12510,12490,12510,12480,2202
20250402,113600,6523822070,12490,12490,12490,12480,482
20250402,113500,6517804420,12490,12490,12490,12480,179
20250402,113400,6515569320,12490,12480,12490,12460,1372
20250402,113300,6498448720,12480,12480,12480,12460,1059
20250402,113200,6485234420,12470,12470,12480,12470,1020
20250402,113100,6472509960,12470,12480,12480,12460,3585
20250402,113000,6427812820,12485,12510,12510,12480,2368
20250402,112900,6398231500,12500,12500,12510,12500,929
20250402,112800,6386618400,12500,12500,12510,12490,1783
20250402,112700,6364334130,12500,12480,12500,12480,1544
20250402,112600,6345054950,12480,12460,12480,12460,5615
20250402,112500,6275038620,12460,12460,12470,12460,182
20250402,112400,6272770000,12460,12470,12480,12460,4132
20250402,112300,6221241870,12470,12480,12480,12470,599
20250402,112200,6213766420,12480,12470,12480,12460,1462
20250402,112100,6195535480,12470,12460,12470,12460,1351
20250402,112000,6178696850,12450,12450,12470,12440,4612
20250402,111900,6121261210,12450,12450,12450,12440,496
20250402,111800,6115089060,12450,12450,12450,12440,222
20250402,111700,6112326250,12450,12450,12450,12440,680
20250402,111600,6103860750,12450,12450,12460,12430,1242
20250402,111500,6088402795,12460,12450,12460,12440,3290
20250402,111400,6047443200,12450,12500,12500,12440,8606
20250402,111300,5940229870,12490,12500,12500,12490,1445
20250402,111200,5922175870,12500,12520,12520,12500,1946
20250402,111100,5897842760,12520,12520,12520,12510,1507
20250402,111000,5878988440,12510,12530,12530,12510,2520
20250402,110900,5847451240,12530,12530,12540,12530,546
20250402,110800,5840608640,12530,12530,12540,12530,465
20250402,110700,5834779630,12530,12510,12540,12500,2002
20250402,110600,5809716040,12520,12520,12530,12520,1005
20250402,110500,5797131760,12520,12510,12520,12500,2317
20250402,110400,5768144780,12510,12530,12550,12510,2582
20250402,110300,5735799440,12520,12570,12570,12520,3436
20250402,110200,5692695440,12570,12560,12570,12540,1639
20250402,110100,5672122620,12550,12570,12570,12540,1782
20250402,110000,5649747570,12570,12580,12590,12560,6488
20250402,105900,5568132270,12580,12510,12590,12510,10738
20250402,105800,5433322680,12510,12500,12530,12500,4778
20250402,105700,5373554820,12510,12490,12510,12480,4631
20250402,105600,5315671790,12500,12480,12500,12470,1255
20250402,105500,5300005040,12480,12460,12480,12440,2426
20250402,105400,5269765020,12460,12410,12520,12410,4198
20250402,105300,5217461130,12420,12410,12430,12400,4019
20250402,105200,5167589860,12400,12420,12420,12400,2619
20250402,105100,5135083310,12430,12430,12460,12420,2882
20250402,105000,5099256610,12440,12450,12460,12420,6876
20250402,104900,5013776450,12450,12460,12460,12440,6817
20250402,104800,4928884690,12470,12470,12480,12460,892
20250402,104700,4917762560,12480,12470,12480,12450,2502
20250402,104600,4886559250,12480,12500,12500,12480,2030
20250402,104500,4861203530,12500,12470,12510,12450,5145
20250402,104400,4796951400,12500,12480,12510,12470,7682
20250402,104300,4700989640,12480,12480,12500,12480,2363
20250402,104200,4671487720,12470,12480,12500,12460,2753
20250402,104100,4637126610,12480,12510,12520,12470,18041
20250402,104000,4411567020,12510,12480,12510,12470,6457
20250402,103900,4330918850,12470,12400,12540,12350,49646
20250402,103800,3711777325,12410,12390,12410,12380,8719
20250402,103700,3603727965,12380,12380,12420,12360,13708
20250402,103600,3433745750,12400,12320,12400,12290,29775
20250402,103500,3065604115,12310,12260,12350,12260,11715
20250402,103400,2921241880,12250,12240,12260,12240,1307
20250402,103300,2905233775,12240,12240,12250,12220,4335
20250402,103200,2852164575,12240,12170,12250,12160,6466
20250402,103100,2773193905,12160,12150,12160,12150,609
20250402,103000,2765792175,12130,12120,12150,12120,1211
20250402,102900,2751098925,12120,12130,12130,12110,900
20250402,102800,2740195645,12130,12120,12130,12110,3459
20250402,102700,2698279665,12130,12120,12130,12100,5214
20250402,102600,2635057155,12120,12090,12120,12080,303
20250402,102500,2631391895,12120,12100,12130,12090,3568
20250402,102400,2588153025,12110,12060,12120,12050,7965
20250402,102300,2491748615,12050,12060,12060,12050,289
20250402,102200,2488264135,12050,12050,12050,12050,533
20250402,102100,2481841485,12070,12070,12070,12060,357
20250402,102000,2477532895,12070,12060,12070,12050,1409
20250402,101900,2460539245,12060,12060,12070,12060,1225
20250402,101800,2445765135,12070,12060,12070,12060,479
20250402,101700,2439986765,12060,12070,12070,12050,2442
20250402,101600,2410531135,12070,12070,12070,12050,797
20250402,101500,2400915455,12060,12080,12100,12060,1231
20250402,101400,2386047255,12100,12090,12100,12070,737
20250402,101300,2377133255,12090,12090,12110,12080,4046
20250402,101200,2328245925,12120,12100,12120,12070,3336
20250402,101100,2287930395,12080,12090,12110,12070,1236
20250402,101000,2272992785,12100,12090,12100,12070,1273
20250402,100900,2257618285,12090,12100,12100,12080,821
20250402,100800,2247696265,12100,12050,12100,12040,1650
20250402,100700,2227783685,12050,12030,12050,12030,1705
20250402,100600,2207268635,12010,12010,12020,12000,2044
20250402,100500,2182731655,12010,12000,12020,12000,1797
20250402,100400,2161153505,12000,12000,12010,12000,2171
20250402,100300,2135095985,12010,12010,12050,11980,35724
20250402,100200,1706711135,12060,12060,12060,11990,9632
20250402,100100,1591034245,12070,12080,12080,12060,137
20250402,100000,1589381485,12080,12060,12080,12060,550
20250402,095900,1582743115,12070,12050,12070,12050,150
20250402,095800,1580934395,12040,12050,12050,12040,120
20250402,095700,1579488455,12050,12060,12060,12040,721
20250402,095600,1570796705,12060,12080,12080,12060,180
20250402,095500,1568624365,12090,12040,12090,12040,1107
20250402,095400,1555255265,12050,12070,12070,12050,190
20250402,095300,1552963410,12070,12070,12070,12050,1092
20250402,095200,1539802560,12070,12070,12070,12060,225
20250402,095100,1537087810,12070,12060,12070,12040,1419
20250402,095000,1519993280,12060,12070,12070,12060,356
20250402,094900,1515699215,12060,12070,12070,12060,149
20250402,094800,1513902155,12080,12080,12080,12070,500
20250402,094700,1507864555,12080,12080,12080,12050,1120
20250402,094600,1494358455,12080,12070,12090,12070,329
20250402,094500,1490384855,12080,12080,12080,12080,742
20250402,094400,1481421495,12080,12080,12080,12070,77
20250402,094300,1480491935,12080,12070,12080,12060,1490
20250402,094200,1462507435,12070,12090,12100,12060,2041
20250402,094100,1437860795,12090,12080,12090,12080,184
20250402,094000,1435636415,12090,12090,12090,12080,472
20250402,093900,1429931875,12080,12090,12100,12080,249
20250402,093800,1426922175,12100,12080,12100,12070,863
20250402,093700,1416496525,12080,12100,12110,12080,1574
20250402,093600,1397452995,12100,12100,12100,12080,546
20250402,093500,1390848145,12100,12090,12100,12070,2290
20250402,093400,1363189345,12090,12080,12090,12050,666
20250402,093300,1355142935,12030,12050,12090,12030,1638
20250402,093200,1335417195,12050,12030,12050,12020,1821
20250402,093100,1313515255,12040,12060,12060,12010,1458
20250402,093000,1295966605,12050,12050,12090,12040,2721
20250402,092900,1263162655,12040,12060,12060,12040,1318
20250402,092800,1247275455,12040,12030,12060,12030,528
20250402,092700,1240915335,12030,12040,12040,12020,569
20250402,092600,1234070485,12020,12010,12030,12000,2304
20250402,092500,1206376355,12010,12020,12030,12010,1132
20250402,092400,1192769365,12010,11980,12050,11980,8909
20250402,092300,1085921425,11990,12040,12040,11990,6439
20250402,092200,1008604405,12050,12060,12140,12040,2119
20250402,092100,983062745,12060,12020,12060,12020,2775
20250402,092000,949658425,12030,12030,12050,12010,1668
20250402,091900,929604495,12030,12060,12060,12020,5579
20250402,091800,862422590,12060,12090,12110,12040,3706
20250402,091700,817761100,12080,12110,12140,12060,1965
20250402,091600,793998380,12100,12130,12130,12040,6277
20250402,091500,718100040,12130,12090,12140,12080,3925
20250402,091400,670607290,12090,12060,12090,12050,1407
20250402,091300,653622070,12060,12060,12060,12050,1151
20250402,091200,639750240,12060,12030,12060,12020,693
20250402,091100,631407430,12030,12030,12090,12000,4169
20250402,091000,581301730,12030,12050,12050,12000,4730
20250402,090900,524431370,12050,12070,12080,12050,5287
20250402,090800,460647320,12080,12110,12110,12080,2693
20250402,090700,428093440,12100,12110,12110,12090,1587
20250402,090600,408892230,12110,12130,12130,12090,2582
20250402,090500,377627690,12120,12130,12140,12100,3972
20250402,090400,329511640,12130,12160,12160,12130,4478
20250402,090300,275105920,12170,12150,12180,12150,1204
20250402,090200,260461150,12150,12220,12220,12150,6772
20250402,090100,177951280,12230,12220,12250,12180,2934
20250402,090000,142102300,12220,12250,12250,12170,11615