KissMeData/048430/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,191300,7321948410,17000,17000,17000,17000,6678
20250414,191200,7321948410,17000,17000,17000,17000,0
20250414,191100,7321948410,17000,17000,17000,17000,0
20250414,191000,7321948410,17000,17000,17000,17000,0
20250414,190900,7321948410,17000,17000,17000,17000,0
20250414,190800,7321948410,17000,17000,17000,17000,0
20250414,190700,7321948410,17000,17000,17000,17000,0
20250414,190600,7321948410,17000,17000,17000,17000,0
20250414,190500,7321948410,17000,17000,17000,17000,0
20250414,190400,7321948410,17000,17000,17000,17000,0
20250414,190300,7321948410,17000,17000,17000,17000,0
20250414,190200,7321948410,17000,17000,17000,17000,0
20250414,190100,7321948410,17000,17000,17000,17000,0
20250414,190000,7321948410,17000,17000,17000,17000,0
20250414,185900,7321948410,17000,17000,17000,17000,0
20250414,185800,7321948410,17000,17000,17000,17000,0
20250414,185700,7321948410,17000,17000,17000,17000,0
20250414,185600,7321948410,17000,17000,17000,17000,0
20250414,185500,7321948410,17000,17000,17000,17000,0
20250414,185400,7321948410,17000,17000,17000,17000,0
20250414,185300,7321948410,17000,17000,17000,17000,0
20250414,185200,7321948410,17000,17000,17000,17000,0
20250414,185100,7321948410,17000,17000,17000,17000,0
20250414,185000,7321948410,17000,17000,17000,17000,0
20250414,184900,7321948410,17000,17000,17000,17000,0
20250414,184800,7321948410,17000,17000,17000,17000,0
20250414,184700,7321948410,17000,17000,17000,17000,0
20250414,184600,7321948410,17000,17000,17000,17000,0
20250414,184500,7321948410,17000,17000,17000,17000,0
20250414,184400,7321948410,17000,17000,17000,17000,0
20250414,184300,7321948410,17000,17000,17000,17000,6678
20250414,184200,7321948410,17000,17000,17000,17000,0
20250414,184100,7321948410,17000,17000,17000,17000,0
20250414,184000,7321948410,17000,17000,17000,17000,0
20250414,183900,7321948410,17000,17000,17000,17000,0
20250414,183800,7321948410,17000,17000,17000,17000,0
20250414,183700,7321948410,17000,17000,17000,17000,0
20250414,183600,7321948410,17000,17000,17000,17000,0
20250414,183500,7321948410,17000,17000,17000,17000,0
20250414,183400,7321948410,17000,17000,17000,17000,0
20250414,183300,7321948410,17000,17000,17000,17000,0
20250414,183200,7321948410,17000,17000,17000,17000,0
20250414,183100,7321948410,17000,17000,17000,17000,0
20250414,183000,7321948410,17000,17000,17000,17000,0
20250414,182900,7321948410,17000,17000,17000,17000,0
20250414,182800,7321948410,17000,17000,17000,17000,0
20250414,182700,7321948410,17000,17000,17000,17000,0
20250414,182600,7321948410,17000,17000,17000,17000,0
20250414,182500,7321948410,17000,17000,17000,17000,0
20250414,182400,7321948410,17000,17000,17000,17000,0
20250414,182300,7321948410,17000,17000,17000,17000,0
20250414,182200,7321948410,17000,17000,17000,17000,0
20250414,182100,7321948410,17000,17000,17000,17000,0
20250414,182000,7321948410,17000,17000,17000,17000,0
20250414,181900,7321948410,17000,17000,17000,17000,0
20250414,181800,7321948410,17000,17000,17000,17000,0
20250414,181700,7321948410,17000,17000,17000,17000,0
20250414,181600,7321948410,17000,17000,17000,17000,0
20250414,181500,7321948410,17000,17000,17000,17000,0
20250414,181400,7321948410,17000,17000,17000,17000,0
20250414,181300,7321948410,17000,17000,17000,17000,6678
20250414,181200,7321948410,17000,17000,17000,17000,0
20250414,181100,7321948410,17000,17000,17000,17000,0
20250414,181000,7321948410,17000,17000,17000,17000,0
20250414,180900,7321948410,17000,17000,17000,17000,0
20250414,180800,7321948410,17000,17000,17000,17000,0
20250414,180700,7321948410,17000,17000,17000,17000,0
20250414,180600,7321948410,17000,17000,17000,17000,0
20250414,180500,7321948410,17000,17000,17000,17000,0
20250414,180400,7321948410,17000,17000,17000,17000,0
20250414,180300,7321948410,17000,17000,17000,17000,0
20250414,180200,7321948410,17000,17000,17000,17000,0
20250414,180100,7321948410,17000,17000,17000,17000,0
20250414,180000,7321948410,17000,17000,17000,17000,0
20250414,175900,7321948410,17000,17000,17000,17000,0
20250414,175800,7321948410,17000,17000,17000,17000,0
20250414,175700,7321948410,17000,17000,17000,17000,0
20250414,175600,7321948410,17000,17000,17000,17000,0
20250414,175500,7321948410,17000,17000,17000,17000,0
20250414,175400,7321948410,17000,17000,17000,17000,0
20250414,175300,7321948410,17000,17000,17000,17000,0
20250414,175200,7321948410,17000,17000,17000,17000,0
20250414,175100,7321948410,17000,17000,17000,17000,0
20250414,175000,7321948410,17000,17000,17000,17000,0
20250414,174900,7321948410,17000,17000,17000,17000,0
20250414,174800,7321948410,17000,17000,17000,17000,0
20250414,174700,7321948410,17000,17000,17000,17000,0
20250414,174600,7321948410,17000,17000,17000,17000,0
20250414,174500,7321948410,17000,17000,17000,17000,0
20250414,174400,7321948410,17000,17000,17000,17000,0
20250414,174300,7321948410,17000,17000,17000,17000,6678
20250414,174200,7321948410,17000,17000,17000,17000,0
20250414,174100,7321948410,17000,17000,17000,17000,0
20250414,174000,7321948410,17000,17000,17000,17000,0
20250414,173900,7321948410,17000,17000,17000,17000,0
20250414,173800,7321948410,17000,17000,17000,17000,0
20250414,173700,7321948410,17000,17000,17000,17000,0
20250414,173600,7321948410,17000,17000,17000,17000,0
20250414,173500,7321948410,17000,17000,17000,17000,0
20250414,173400,7321948410,17000,17000,17000,17000,0
20250414,173300,7321948410,17000,17000,17000,17000,0
20250414,173200,7321948410,17000,17000,17000,17000,0
20250414,173100,7321948410,17000,17000,17000,17000,0
20250414,173000,7321948410,17000,17000,17000,17000,0
20250414,172900,7321948410,17000,17000,17000,17000,0
20250414,172800,7321948410,17000,17000,17000,17000,0
20250414,172700,7321948410,17000,17000,17000,17000,0
20250414,172600,7321948410,17000,17000,17000,17000,0
20250414,172500,7321948410,17000,17000,17000,17000,0
20250414,172400,7321948410,17000,17000,17000,17000,0
20250414,172300,7321948410,17000,17000,17000,17000,0
20250414,172200,7321948410,17000,17000,17000,17000,0
20250414,172100,7321948410,17000,17000,17000,17000,0
20250414,172000,7321948410,17000,17000,17000,17000,0
20250414,171900,7321948410,17000,17000,17000,17000,0
20250414,171800,7321948410,17000,17000,17000,17000,0
20250414,171700,7321948410,17000,17000,17000,17000,0
20250414,171600,7321948410,17000,17000,17000,17000,0
20250414,171500,7321948410,17000,17000,17000,17000,0
20250414,171400,7321948410,17000,17000,17000,17000,0
20250414,171300,7321948410,17000,17000,17000,17000,6678
20250414,171200,7321948410,17000,17000,17000,17000,0
20250414,171100,7321948410,17000,17000,17000,17000,0
20250414,171000,7321948410,17000,17000,17000,17000,0
20250414,170900,7321948410,17000,17000,17000,17000,0
20250414,170800,7321948410,17000,17000,17000,17000,0
20250414,170700,7321948410,17000,17000,17000,17000,0
20250414,170600,7321948410,17000,17000,17000,17000,0
20250414,170500,7321948410,17000,17000,17000,17000,0
20250414,170400,7321948410,17000,17000,17000,17000,0
20250414,170300,7321948410,17000,17000,17000,17000,0
20250414,170200,7321948410,17000,17000,17000,17000,0
20250414,170100,7321948410,17000,17000,17000,17000,0
20250414,170000,7321948410,17000,17000,17000,17000,0
20250414,165900,7321948410,17000,17000,17000,17000,0
20250414,165800,7321948410,17000,17000,17000,17000,0
20250414,165700,7321948410,17000,17000,17000,17000,0
20250414,165600,7321948410,17000,17000,17000,17000,0
20250414,165500,7321948410,17000,17000,17000,17000,0
20250414,165400,7321948410,17000,17000,17000,17000,0
20250414,165300,7321948410,17000,17000,17000,17000,0
20250414,165200,7321948410,17000,17000,17000,17000,0
20250414,165100,7321948410,17000,17000,17000,17000,0
20250414,165000,7321948410,17000,17000,17000,17000,0
20250414,164900,7321948410,17000,17000,17000,17000,0
20250414,164800,7321948410,17000,17000,17000,17000,0
20250414,164700,7321948410,17000,17000,17000,17000,0
20250414,164600,7321948410,17000,17000,17000,17000,0
20250414,164500,7321948410,17000,17000,17000,17000,0
20250414,164400,7321948410,17000,17000,17000,17000,0
20250414,164300,7321948410,17000,17000,17000,17000,6678
20250414,164200,7321948410,17000,17000,17000,17000,0
20250414,164100,7321948410,17000,17000,17000,17000,0
20250414,164000,7321948410,17000,17000,17000,17000,0
20250414,163900,7321948410,17000,17000,17000,17000,0
20250414,163800,7321948410,17000,17000,17000,17000,0
20250414,163700,7321948410,17000,17000,17000,17000,0
20250414,163600,7321948410,17000,17000,17000,17000,0
20250414,163500,7321948410,17000,17000,17000,17000,0
20250414,163400,7321948410,17000,17000,17000,17000,0
20250414,163300,7321948410,17000,17000,17000,17000,0
20250414,163200,7321948410,17000,17000,17000,17000,0
20250414,163100,7321948410,17000,17000,17000,17000,0
20250414,163000,7321948410,17000,17000,17000,17000,0
20250414,162900,7321948410,17000,17000,17000,17000,0
20250414,162800,7321948410,17000,17000,17000,17000,0
20250414,162700,7321948410,17000,17000,17000,17000,0
20250414,162600,7321948410,17000,17000,17000,17000,0
20250414,162500,7321948410,17000,17000,17000,17000,0
20250414,162400,7321948410,17000,17000,17000,17000,0
20250414,162300,7321948410,17000,17000,17000,17000,0
20250414,162200,7321948410,17000,17000,17000,17000,0
20250414,162100,7321948410,17000,17000,17000,17000,0
20250414,162000,7321948410,17000,17000,17000,17000,0
20250414,161900,7321948410,17000,17000,17000,17000,0
20250414,161800,7321948410,17000,17000,17000,17000,0
20250414,161700,7321948410,17000,17000,17000,17000,0
20250414,161600,7321948410,17000,17000,17000,17000,0
20250414,161500,7321948410,17000,17000,17000,17000,0
20250414,161400,7321948410,17000,17000,17000,17000,0
20250414,161300,7321948410,17000,17000,17000,17000,6678
20250414,161200,7321948410,17000,17000,17000,17000,0
20250414,161100,7321948410,17000,17000,17000,17000,0
20250414,161000,7321948410,17000,17000,17000,17000,0
20250414,160900,7321948410,17000,17000,17000,17000,0
20250414,160800,7321948410,17000,17000,17000,17000,0
20250414,160700,7321948410,17000,17000,17000,17000,0
20250414,160600,7321948410,17000,17000,17000,17000,0
20250414,160500,7321948410,17000,17000,17000,17000,0
20250414,160400,7321948410,17000,17000,17000,17000,0
20250414,160300,7321948410,17000,17000,17000,17000,0
20250414,160200,7321948410,17000,17000,17000,17000,0
20250414,160100,7321948410,17000,17000,17000,17000,0
20250414,160000,7321948410,17000,17000,17000,17000,0
20250414,155900,7321948410,17000,17000,17000,17000,0
20250414,155800,7321948410,17000,17000,17000,17000,0
20250414,155700,7321948410,17000,17000,17000,17000,0
20250414,155600,7321948410,17000,17000,17000,17000,0
20250414,155500,7321948410,17000,17000,17000,17000,0
20250414,155400,7321948410,17000,17000,17000,17000,0
20250414,155300,7321948410,17000,17000,17000,17000,0
20250414,155200,7321948410,17000,17000,17000,17000,0
20250414,155100,7321948410,17000,17000,17000,17000,0
20250414,155000,7321948410,17000,17000,17000,17000,0
20250414,154900,7321948410,17000,17000,17000,17000,0
20250414,154800,7321948410,17000,17000,17000,17000,0
20250414,154700,7321948410,17000,17000,17000,17000,0
20250414,154600,7321948410,17000,17000,17000,17000,0
20250414,154500,7321948410,17000,17000,17000,17000,0
20250414,154400,7321948410,17000,17000,17000,17000,0
20250414,154300,7321948410,17000,17000,17000,17000,6678
20250414,154200,7321948410,17000,17000,17000,17000,0
20250414,154100,7321948410,17000,17000,17000,17000,0
20250414,154000,7321948410,17000,17000,17000,17000,0
20250414,153900,7321948410,17000,17000,17000,17000,0
20250414,153800,7321948410,17000,17000,17000,17000,0
20250414,153700,7321948410,17000,17000,17000,17000,0
20250414,153600,7321948410,17000,17000,17000,17000,0
20250414,153500,7321948410,17000,17000,17000,17000,0
20250414,153400,7321948410,17000,17000,17000,17000,0
20250414,153300,7321948410,17000,17000,17000,17000,0
20250414,153200,7321948410,17000,17000,17000,17000,0
20250414,153100,7321948410,17000,17000,17000,17000,0
20250414,153000,7321948410,17000,17000,17000,17000,6678
20250414,152900,7208422410,16900,16900,16900,16900,0
20250414,152800,7208422410,16900,16900,16900,16900,0
20250414,152700,7208422410,16900,16900,16900,16900,0
20250414,152600,7208422410,16900,16900,16900,16900,0
20250414,152500,7208422410,16900,16900,16900,16900,0
20250414,152400,7208422410,16900,16900,16900,16900,0
20250414,152300,7208422410,16900,16900,16900,16900,0
20250414,152200,7208422410,16900,16900,16900,16900,0
20250414,152100,7208422410,16900,16900,16900,16900,0
20250414,152000,7208422410,16900,16900,16900,16900,0
20250414,151900,7208422410,16900,16920,16920,16880,2436
20250414,151800,7167255060,16920,16900,16930,16900,260
20250414,151700,7162859580,16900,16890,16900,16880,1003
20250414,151600,7145912360,16880,16880,16880,16880,519
20250414,151500,7137151640,16880,16880,16900,16880,718
20250414,151400,7125026400,16890,16900,16900,16890,766
20250414,151300,7112088590,16890,16880,16890,16870,882
20250414,151200,7097202180,16880,16900,16900,16880,446
20250414,151100,7089669700,16900,16920,16920,16900,596
20250414,151000,7079592360,16915,16940,16950,16915,362
20250414,150900,7073464200,16950,16930,16950,16930,1399
20250414,150800,7049759730,16930,16920,16940,16920,461
20250414,150700,7041954900,16920,16920,16940,16900,833
20250414,150600,7027860480,16940,16880,16940,16880,993
20250414,150500,7011073180,16880,16930,16940,16880,2596
20250414,150400,6967170260,16940,16920,16940,16920,1233
20250414,150300,6946294470,16920,16920,16920,16920,327
20250414,150200,6940761630,16920,16910,16920,16890,536
20250414,150100,6931698570,16920,16890,16920,16890,219
20250414,150000,6927997220,16900,16890,16900,16880,702
20250414,145900,6916138930,16890,16890,16890,16880,222
20250414,145800,6912389360,16890,16880,16900,16880,386
20250414,145700,6905872480,16880,16910,16910,16880,41
20250414,145600,6905180250,16880,16880,16880,16880,100
20250414,145500,6903492250,16880,16910,16910,16880,486
20250414,145400,6895278020,16910,16930,16930,16910,169
20250414,145300,6892418130,16930,16930,16940,16900,909
20250414,145200,6877049730,16900,16930,16930,16830,337
20250414,145100,6871373500,16940,16845,16940,16830,100
20250414,145000,6869681385,16840,16840,16840,16840,234
20250414,144900,6865740825,16840,16830,16840,16830,138
20250414,144800,6863417725,16830,16810,16830,16810,281
20250414,144700,6858693355,16810,16820,16830,16810,406
20250414,144600,6851865065,16830,16850,16860,16830,1051
20250414,144500,6834167385,16880,16900,16900,16860,229
20250414,144400,6830302005,16900,16900,16900,16900,189
20250414,144300,6827107905,16900,16900,16900,16870,586
20250414,144200,6817215185,16870,16890,16890,16870,272
20250414,144100,6812622725,16890,16920,16920,16890,831
20250414,144000,6798576695,16930,16930,16930,16930,161
20250414,143900,6795850965,16940,16990,16990,16940,19
20250414,143800,6795528205,16990,16960,16990,16890,1493
20250414,143700,6770230795,16960,16950,16975,16950,2026
20250414,143600,6735858205,16950,16950,16950,16940,877
20250414,143500,6720995135,16950,16870,16950,16870,161
20250414,143400,6718274885,16870,16970,16970,16870,965
20250414,143300,6701945025,16970,16940,16970,16940,206
20250414,143200,6698451365,16920,16900,16920,16880,737
20250414,143100,6685995615,16900,16910,16920,16900,362
20250414,143000,6679876075,16910,16890,16910,16890,286
20250414,142900,6675043535,16900,16870,16900,16850,769
20250414,142800,6662057005,16890,16890,16890,16880,990
20250414,142700,6645337115,16900,16910,16910,16900,418
20250414,142600,6638269300,16905,16890,16905,16890,88
20250414,142500,6636782230,16900,16900,16920,16900,1276
20250414,142400,6615217810,16900,16910,16920,16900,948
20250414,142300,6599177700,16900,16905,16910,16900,57
20250414,142200,6598214355,16920,16880,16920,16880,357
20250414,142100,6592185995,16890,16890,16890,16880,215
20250414,142000,6588554655,16890,16890,16900,16820,1441
20250414,141900,6564247935,16900,16940,16940,16900,1782
20250414,141800,6534083885,16940,16940,16940,16940,77
20250414,141700,6532779505,16940,16930,16970,16930,345
20250414,141600,6526933605,16930,16940,16940,16930,780
20250414,141500,6513721805,16935,16975,16975,16935,874
20250414,141400,6498894845,16980,16970,16980,16960,277
20250414,141300,6494192765,16960,16970,16980,16960,308
20250414,141200,6488965625,16970,16870,16970,16870,867
20250414,141100,6474282525,16840,16820,16840,16820,686
20250414,141000,6462739365,16820,16830,16830,16820,366
20250414,140900,6456580855,16830,16855,16860,16830,402
20250414,140800,6449807280,16860,16850,16860,16850,276
20250414,140700,6445156175,16850,16850,16850,16850,210
20250414,140600,6441617675,16850,16880,16880,16850,550
20250414,140500,6432345405,16890,16900,16920,16890,290
20250414,140400,6427443825,16920,16900,16920,16900,97
20250414,140300,6425803425,16890,16890,16890,16890,372
20250414,140200,6419520345,16890,16890,16920,16890,603
20250414,140100,6409327875,16890,16820,16900,16820,216
20250414,140000,6405687595,16820,16820,16820,16800,210
20250414,135900,6402158615,16820,16870,16870,16820,538
20250414,135800,6393096755,16880,16920,16920,16880,1206
20250414,135700,6372725185,16930,16950,16970,16930,462
20250414,135600,6364895385,16950,16950,16950,16950,163
20250414,135500,6362132535,16950,16970,16980,16940,371
20250414,135400,6355842425,16980,16900,16980,16900,479
20250414,135300,6347733465,16900,16960,16960,16900,1281
20250414,135200,6326083105,16900,17070,17070,16900,2892
20250414,135100,6276890395,17070,16940,17070,16940,4558
20250414,135000,6199377925,16940,16830,16950,16830,2066
20250414,134900,6164484815,16830,16840,16840,16810,1304
20250414,134800,6142538285,16840,16840,16855,16800,1292
20250414,134700,6120790085,16840,16830,16850,16830,707
20250414,134600,6108882315,16840,16820,16840,16820,606
20250414,134500,6098683990,16820,16770,16820,16770,1318
20250414,134400,6076555745,16770,16620,16770,16620,572
20250414,134300,6066993545,16620,16660,16660,16620,142
20250414,134200,6064633445,16670,16660,16670,16640,398
20250414,134100,6058002275,16640,16580,16640,16580,591
20250414,134000,6048187695,16590,16550,16590,16550,592
20250414,133900,6038382345,16540,16540,16540,16540,154
20250414,133800,6035835185,16540,16530,16540,16530,314
20250414,133700,6030644625,16530,16530,16530,16530,7
20250414,133600,6030528915,16530,16530,16530,16530,246
20250414,133500,6026462535,16580,16580,16580,16520,518
20250414,133400,6017874275,16590,16550,16590,16510,41
20250414,133300,6017196725,16530,16510,16600,16500,733
20250414,133200,6005071035,16510,16510,16520,16500,1216
20250414,133100,5984998215,16520,16520,16530,16510,710
20250414,133000,5973271575,16520,16540,16540,16520,146
20250414,132900,5970857965,16540,16600,16600,16540,3029
20250414,132800,5920587415,16600,16650,16650,16600,2403
20250414,132700,5880663095,16640,16670,16670,16640,71
20250414,132600,5879481555,16660,16660,16660,16660,575
20250414,132500,5869902055,16630,16630,16660,16630,13
20250414,132400,5869685835,16660,16640,16660,16630,202
20250414,132300,5866324775,16640,16660,16660,16630,278
20250414,132200,5861698665,16660,16640,16660,16640,304
20250414,132100,5856637765,16640,16660,16660,16630,280
20250414,132000,5851975085,16660,16630,16660,16610,357
20250414,131900,5846040865,16620,16660,16660,16620,49
20250414,131800,5845225045,16660,16610,16660,16610,178
20250414,131700,5842264415,16610,16650,16650,16610,40
20250414,131600,5841598615,16610,16640,16640,16610,8
20250414,131500,5841465585,16650,16600,16650,16600,32
20250414,131400,5840933785,16630,16650,16650,16630,166
20250414,131300,5838173035,16650,16670,16670,16640,473
20250414,131200,5830301835,16670,16640,16670,16640,908
20250414,131100,5815176175,16640,16530,16640,16530,711
20250414,131000,5803384535,16550,16520,16550,16520,68
20250414,130900,5802259705,16520,16500,16520,16500,62
20250414,130800,5801236065,16500,16510,16510,16500,122
20250414,130700,5799222035,16500,16500,16540,16500,601
20250414,130600,5789290125,16490,16520,16520,16490,549
20250414,130500,5780232655,16500,16540,16550,16500,154
20250414,130400,5777688715,16540,16540,16580,16540,229
20250414,130300,5773898495,16500,16500,16580,16500,58
20250414,130200,5772939195,16500,16500,16500,16500,63
20250414,130100,5771899695,16490,16490,16490,16490,76
20250414,130000,5770646455,16490,16570,16570,16490,29
20250414,125900,5770167195,16490,16590,16590,16490,511
20250414,125800,5761734565,16590,16590,16590,16590,1
20250414,125700,5761717975,16460,16500,16620,16460,125
20250414,125600,5759659375,16440,16490,16510,16440,641
20250414,125500,5749101165,16470,16450,16470,16450,292
20250414,125400,5744296015,16440,16450,16450,16440,531
20250414,125300,5735564965,16450,16480,16480,16450,1437
20250414,125200,5711910095,16470,16500,16500,16470,43
20250414,125100,5711201405,16500,16510,16520,16500,121
20250414,125000,5709203645,16450,16500,16500,16450,2373
20250414,124900,5670094835,16500,16520,16520,16500,597
20250414,124800,5660240135,16520,16530,16530,16500,1586
20250414,124700,5634058645,16520,16560,16560,16520,292
20250414,124600,5629230135,16560,16610,16610,16560,48
20250414,124500,5628434755,16610,16605,16610,16605,41
20250414,124400,5627753770,16600,16590,16610,16560,117
20250414,124300,5625811720,16590,16520,16590,16520,487
20250414,124200,5617752610,16590,16545,16590,16500,220
20250414,124100,5614118890,16500,16510,16510,16500,692
20250414,124000,5602695090,16540,16610,16610,16500,1970
20250414,123900,5570147550,16610,16610,16650,16610,949
20250414,123800,5554373550,16610,16610,16610,16610,36
20250414,123700,5553775590,16650,16650,16650,16650,310
20250414,123600,5548614090,16650,16650,16650,16600,129
20250414,123500,5546469790,16650,16650,16660,16650,161
20250414,123400,5543788500,16660,16660,16670,16540,3192
20250414,123300,5490787860,16660,16670,16670,16650,1091
20250414,123200,5472613820,16670,16720,16730,16670,2592
20250414,123100,5429313420,16710,16740,16740,16710,166
20250414,123000,5426535340,16740,16730,16770,16730,637
20250414,122900,5415858470,16730,16720,16760,16710,217
20250414,122800,5412228320,16730,16720,16730,16720,127
20250414,122700,5410103720,16720,16730,16730,16720,156
20250414,122600,5407494300,16770,16755,16770,16730,490
20250414,122500,5399294060,16770,16755,16780,16740,339
20250414,122400,5393609285,16740,16740,16770,16730,329
20250414,122300,5388101035,16740,16790,16790,16730,884
20250414,122200,5373276865,16790,16820,16820,16790,627
20250414,122100,5362742025,16820,16840,16840,16800,394
20250414,122000,5356116435,16840,16860,16860,16840,2209
20250414,121900,5318886595,16860,16870,16870,16860,75
20250414,121800,5317621475,16860,16880,16880,16850,249
20250414,121700,5313418705,16880,16880,16890,16880,680
20250414,121600,5301940125,16850,16920,16930,16850,798
20250414,121500,5288466495,16930,16935,16940,16930,51
20250414,121400,5287602965,16930,16940,16940,16930,15
20250414,121300,5287348905,16940,16920,16940,16920,199
20250414,121200,5283980435,16920,16920,16940,16900,1080
20250414,121100,5265692295,16900,16890,16920,16880,319
20250414,121000,5260302675,16890,16900,16900,16890,139
20250414,120900,5257953595,16900,16940,16940,16900,439
20250414,120800,5250529395,16940,16900,16940,16900,174
20250414,120700,5247584555,16900,16940,16940,16900,265
20250414,120600,5243103675,16940,16950,16950,16920,42
20250414,120500,5242392135,16960,16900,16960,16900,413
20250414,120400,5235393835,16960,16930,16960,16930,123
20250414,120300,5233309635,16890,16890,16930,16890,293
20250414,120200,5228355145,16890,16940,16940,16890,2236
20250414,120100,5190510345,16940,16960,17020,16940,304
20250414,120000,5185356495,16960,17020,17020,16960,82
20250414,115900,5183965055,17030,16955,17030,16950,448
20250414,115800,5176364855,16950,16950,16950,16940,1293
20250414,115700,5154449085,16950,16970,16970,16950,374
20250414,115600,5148107375,16970,16970,16980,16970,493
20250414,115500,5139737605,16980,16990,16990,16980,660
20250414,115400,5128528535,17020,17030,17030,17020,30
20250414,115300,5128017735,17030,16980,17040,16980,242
20250414,115200,5123904815,16980,17020,17040,16980,1925
20250414,115100,5091176665,17020,17010,17020,17000,453
20250414,115000,5083472825,17010,17010,17020,17010,248
20250414,114900,5079253565,17020,17020,17040,17020,157
20250414,114800,5076581405,17020,17010,17030,17000,702
20250414,114700,5064642095,17020,17030,17030,17020,158
20250414,114600,5061951465,17030,17040,17050,17030,541
20250414,114500,5052736255,17050,17050,17060,17040,199
20250414,114400,5049343575,17050,17060,17070,17050,397
20250414,114300,5042569560,17060,17060,17070,17060,656
20250414,114200,5031376840,17080,17120,17120,17070,1554
20250414,114100,5004813520,17120,17090,17120,17090,874
20250414,114000,4989863230,17120,17060,17140,17060,2473
20250414,113900,4947562550,17050,17040,17060,17020,649
20250414,113800,4936504390,17050,17050,17050,17030,723
20250414,113700,4924184750,17060,17080,17080,17060,124
20250414,113600,4922068130,17080,17080,17090,17040,1259
20250414,113500,4900580010,17090,17095,17100,17090,977
20250414,113400,4883881045,17095,17080,17095,17080,156
20250414,113300,4881214925,17080,17060,17080,17060,2504
20250414,113200,4838458910,17060,17045,17060,17045,1228
20250414,113100,4817519000,17040,17010,17050,17010,979
20250414,113000,4800839730,17010,16990,17010,16990,1079
20250414,112900,4782497060,16990,17000,17000,16990,107
20250414,112800,4780678780,17000,16980,17000,16950,1233
20250414,112700,4759736850,16980,16980,17000,16950,778
20250414,112600,4746529100,16960,16970,16970,16940,791
20250414,112500,4733117620,16970,16960,16980,16960,661
20250414,112400,4721901040,16960,16930,16960,16930,839
20250414,112300,4707684090,16930,16870,16930,16870,2256
20250414,112200,4669573830,16870,16870,16870,16840,315
20250414,112100,4664266020,16840,16860,16870,16840,538
20250414,112000,4655193130,16830,16830,16850,16780,810
20250414,111900,4641556990,16850,16800,16850,16780,458
20250414,111800,4633868540,16800,16800,16800,16800,47
20250414,111700,4633078940,16780,16830,16830,16780,119
20250414,111600,4631076520,16830,16850,16870,16830,116
20250414,111500,4629121820,16850,16780,16850,16780,490
20250414,111400,4620890350,16780,16770,16780,16770,554
20250414,111300,4611597290,16770,16810,16810,16760,2078
20250414,111200,4576740620,16810,16850,16850,16810,314
20250414,111100,4571459480,16850,16820,16870,16810,73
20250414,111000,4570229540,16800,16860,16860,16800,709
20250414,110900,4558310570,16820,16870,16870,16820,320
20250414,110800,4552917170,16870,16870,16870,16810,339
20250414,110700,4547203500,16850,16810,16860,16810,382
20250414,110600,4540773820,16810,16720,16820,16620,1116
20250414,110500,4522092920,16730,16750,16750,16630,1728
20250414,110400,4493290100,16730,16690,16730,16690,290
20250414,110300,4488441680,16690,16730,16730,16690,454
20250414,110200,4480860970,16740,16750,16750,16740,276
20250414,110100,4476238560,16750,16755,16755,16750,820
20250414,110000,4462503545,16750,16750,16750,16750,301
20250414,105900,4457461795,16750,16740,16750,16740,749
20250414,105800,4444920175,16740,16750,16750,16730,385
20250414,105700,4438475245,16740,16790,16790,16740,687
20250414,105600,4426962045,16800,16870,16870,16790,1136
20250414,105500,4407874755,16850,16820,16850,16800,2103
20250414,105400,4372453815,16850,16880,16880,16850,182
20250414,105300,4369384495,16810,16880,16890,16810,477
20250414,105200,4361340115,16910,16870,16910,16870,383
20250414,105100,4354869505,16860,16800,16860,16800,1760
20250414,105000,4325274905,16800,16810,16825,16800,458
20250414,104900,4317577520,16810,16860,16860,16810,933
20250414,104800,4301864800,16860,16880,16880,16860,823
20250414,104700,4287984030,16880,16880,16890,16870,1322
20250414,104600,4265676130,16890,16890,16890,16880,99
20250414,104500,4264004320,16890,16880,16900,16880,906
20250414,104400,4248700450,16880,16880,16880,16880,403
20250414,104300,4241897810,16900,16900,16910,16890,757
20250414,104200,4229104740,16900,16870,16900,16860,767
20250414,104100,4216155970,16880,16870,16880,16800,821
20250414,104000,4202310430,16870,16890,16930,16870,3679
20250414,103900,4140139060,16890,16780,16890,16750,1554
20250414,103800,4113984240,16750,16770,16790,16750,396
20250414,103700,4107345155,16740,16770,16770,16710,733
20250414,103600,4095081295,16780,16680,16780,16680,590
20250414,103500,4085209135,16690,16660,16690,16660,1440
20250414,103400,4061207595,16660,16650,16660,16650,413
20250414,103300,4054331135,16610,16580,16610,16580,497
20250414,103200,4046076565,16580,16570,16580,16560,1684
20250414,103100,4018167185,16570,16570,16580,16570,235
20250414,103000,4014272645,16560,16510,16560,16510,500
20250414,102900,4006002385,16500,16520,16520,16500,1150
20250414,102800,3987021605,16520,16565,16570,16520,1878
20250414,102700,3955969145,16550,16610,16610,16550,2269
20250414,102600,3918371935,16610,16630,16630,16610,180
20250414,102500,3915379295,16630,16630,16630,16590,2961
20250414,102400,3866172075,16630,16650,16650,16630,558
20250414,102300,3856887295,16660,16670,16670,16660,257
20250414,102200,3852603985,16670,16680,16680,16660,523
20250414,102100,3843884905,16690,16730,16730,16670,1681
20250414,102000,3815833335,16750,16770,16770,16750,97
20250414,101900,3814207125,16770,16780,16790,16750,1614
20250414,101800,3787141815,16790,16800,16800,16780,869
20250414,101700,3772550665,16800,16820,16820,16800,235
20250414,101600,3768599995,16820,16800,16830,16800,256
20250414,101500,3764293865,16800,16830,16830,16800,411
20250414,101400,3757380515,16830,16830,16840,16800,476
20250414,101300,3749369605,16830,16820,16830,16790,128
20250414,101200,3747217175,16820,16780,16840,16780,397
20250414,101100,3740548975,16780,16770,16780,16770,263
20250414,101000,3736135845,16770,16680,16770,16680,657
20250414,100900,3725162385,16690,16760,16780,16690,748
20250414,100800,3712661305,16770,16760,16780,16730,1237
20250414,100700,3691923850,16760,16780,16780,16700,1995
20250414,100600,3658553310,16770,16820,16870,16770,1052
20250414,100500,3640894230,16820,16850,16900,16740,4702
20250414,100400,3561927920,16850,17060,17080,16830,9866
20250414,100300,3394892450,17060,16920,17060,16850,5772
20250414,100200,3297010260,16920,16960,17010,16850,9357
20250414,100100,3138595860,16960,16660,16990,16660,11356
20250414,100000,2947709560,16660,16630,16660,16600,2596
20250414,095900,2904562790,16660,16660,16670,16660,387
20250414,095800,2898113080,16660,16660,16690,16660,2893
20250414,095700,2849915100,16660,16670,16700,16620,1116
20250414,095600,2831330530,16670,16680,16700,16620,2931
20250414,095500,2782535880,16680,16660,16680,16610,806
20250414,095400,2769117940,16650,16610,16670,16600,4820
20250414,095300,2688985040,16600,16560,16610,16560,1068
20250414,095200,2671267010,16560,16530,16580,16530,1027
20250414,095100,2654259780,16530,16580,16580,16510,444
20250414,095000,2646906840,16500,16400,16580,16400,2840
20250414,094900,2600075330,16400,16400,16400,16390,314
20250414,094800,2594926880,16400,16390,16420,16390,957
20250414,094700,2579226940,16390,16320,16390,16320,272
20250414,094600,2574776050,16320,16320,16320,16300,87
20250414,094500,2573357020,16320,16310,16390,16300,2773
20250414,094400,2527964980,16310,16300,16320,16300,307
20250414,094300,2522958650,16300,16340,16340,16300,1943
20250414,094200,2491232970,16350,16340,16350,16340,74
20250414,094100,2490023710,16310,16320,16370,16300,495
20250414,094000,2481937830,16350,16310,16350,16300,844
20250414,093900,2468157000,16280,16290,16310,16280,941
20250414,093800,2452827530,16290,16300,16340,16280,727
20250414,093700,2440984630,16340,16350,16350,16290,480
20250414,093600,2433149330,16350,16310,16350,16290,971
20250414,093500,2417308470,16330,16330,16350,16330,815
20250414,093400,2403992600,16300,16260,16330,16260,1146
20250414,093300,2385292900,16250,16280,16280,16250,565
20250414,093200,2376108520,16280,16250,16280,16250,1769
20250414,093100,2347339390,16250,16300,16320,16140,2627
20250414,093000,2304689080,16300,16140,16320,16140,2508
20250414,092900,2263926010,16110,16140,16140,16070,44
20250414,092800,2263217790,16070,16100,16140,16060,396
20250414,092700,2256850320,16090,16140,16140,16090,3994
20250414,092600,2192475780,16140,16140,16140,16090,660
20250414,092500,2181835890,16090,16060,16140,16040,2409
20250414,092400,2143107290,16060,16070,16080,16030,375
20250414,092300,2137085420,16070,16090,16090,16060,1558
20250414,092200,2112047440,16090,16000,16090,15990,2570
20250414,092100,2070896810,16000,16000,16100,16000,2225
20250414,092000,2035110660,16000,16010,16090,15980,5807
20250414,091900,1942201860,16090,16080,16090,16000,2066
20250414,091800,1909056720,16090,16230,16230,16080,2971
20250414,091700,1861158610,16230,16200,16250,16200,2536
20250414,091600,1820030675,16200,16120,16200,16100,793
20250414,091500,1807217505,16050,16060,16110,16050,1148
20250414,091400,1788765280,16060,15980,16090,15980,568
20250414,091300,1779669500,15980,16000,16010,15950,2767
20250414,091200,1735425920,16000,15960,16010,15890,1425
20250414,091100,1712695180,15870,15940,16100,15820,4259
20250414,091000,1644836140,15980,15870,15980,15800,12786
20250414,090900,1442440365,15870,15920,15940,15850,3356
20250414,090800,1389155060,15910,15960,15980,15910,1114
20250414,090700,1371400320,15950,15840,15950,15820,4480
20250414,090600,1300245340,15870,15820,15980,15780,7233
20250414,090500,1185606060,15820,16100,16110,15680,14217
20250414,090400,958597190,16100,16120,16150,16090,13472
20250414,090300,741668000,16100,16240,16240,16100,10565
20250414,090200,571138690,16250,16310,16350,16240,14918
20250414,090100,327991790,16310,16600,16610,16300,8184
20250414,090000,193839340,16530,16770,16770,16450,10989