KissMeData/444530/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,211800,16113935240,10510,10510,10510,10510,16839
20250409,211700,16113935240,10510,10510,10510,10510,0
20250409,211600,16113935240,10510,10510,10510,10510,0
20250409,211500,16113935240,10510,10510,10510,10510,0
20250409,211400,16113935240,10510,10510,10510,10510,0
20250409,211300,16113935240,10510,10510,10510,10510,0
20250409,211200,16113935240,10510,10510,10510,10510,0
20250409,211100,16113935240,10510,10510,10510,10510,0
20250409,211000,16113935240,10510,10510,10510,10510,0
20250409,210900,16113935240,10510,10510,10510,10510,0
20250409,210800,16113935240,10510,10510,10510,10510,0
20250409,210700,16113935240,10510,10510,10510,10510,0
20250409,210600,16113935240,10510,10510,10510,10510,0
20250409,210500,16113935240,10510,10510,10510,10510,0
20250409,210400,16113935240,10510,10510,10510,10510,0
20250409,210300,16113935240,10510,10510,10510,10510,0
20250409,210200,16113935240,10510,10510,10510,10510,0
20250409,210100,16113935240,10510,10510,10510,10510,0
20250409,210000,16113935240,10510,10510,10510,10510,0
20250409,205900,16113935240,10510,10510,10510,10510,0
20250409,205800,16113935240,10510,10510,10510,10510,0
20250409,205700,16113935240,10510,10510,10510,10510,0
20250409,205600,16113935240,10510,10510,10510,10510,0
20250409,205500,16113935240,10510,10510,10510,10510,0
20250409,205400,16113935240,10510,10510,10510,10510,0
20250409,205300,16113935240,10510,10510,10510,10510,0
20250409,205200,16113935240,10510,10510,10510,10510,0
20250409,205100,16113935240,10510,10510,10510,10510,0
20250409,205000,16113935240,10510,10510,10510,10510,0
20250409,204900,16113935240,10510,10510,10510,10510,0
20250409,204800,16113935240,10510,10510,10510,10510,16839
20250409,204700,16113935240,10510,10510,10510,10510,0
20250409,204600,16113935240,10510,10510,10510,10510,0
20250409,204500,16113935240,10510,10510,10510,10510,0
20250409,204400,16113935240,10510,10510,10510,10510,0
20250409,204300,16113935240,10510,10510,10510,10510,0
20250409,204200,16113935240,10510,10510,10510,10510,0
20250409,204100,16113935240,10510,10510,10510,10510,0
20250409,204000,16113935240,10510,10510,10510,10510,0
20250409,203900,16113935240,10510,10510,10510,10510,0
20250409,203800,16113935240,10510,10510,10510,10510,0
20250409,203700,16113935240,10510,10510,10510,10510,0
20250409,203600,16113935240,10510,10510,10510,10510,0
20250409,203500,16113935240,10510,10510,10510,10510,0
20250409,203400,16113935240,10510,10510,10510,10510,0
20250409,203300,16113935240,10510,10510,10510,10510,0
20250409,203200,16113935240,10510,10510,10510,10510,0
20250409,203100,16113935240,10510,10510,10510,10510,0
20250409,203000,16113935240,10510,10510,10510,10510,0
20250409,202900,16113935240,10510,10510,10510,10510,0
20250409,202800,16113935240,10510,10510,10510,10510,0
20250409,202700,16113935240,10510,10510,10510,10510,0
20250409,202600,16113935240,10510,10510,10510,10510,0
20250409,202500,16113935240,10510,10510,10510,10510,0
20250409,202400,16113935240,10510,10510,10510,10510,0
20250409,202300,16113935240,10510,10510,10510,10510,0
20250409,202200,16113935240,10510,10510,10510,10510,0
20250409,202100,16113935240,10510,10510,10510,10510,0
20250409,202000,16113935240,10510,10510,10510,10510,0
20250409,201900,16113935240,10510,10510,10510,10510,0
20250409,201800,16113935240,10510,10510,10510,10510,16839
20250409,201700,16113935240,10510,10510,10510,10510,0
20250409,201600,16113935240,10510,10510,10510,10510,0
20250409,201500,16113935240,10510,10510,10510,10510,0
20250409,201400,16113935240,10510,10510,10510,10510,0
20250409,201300,16113935240,10510,10510,10510,10510,0
20250409,201200,16113935240,10510,10510,10510,10510,0
20250409,201100,16113935240,10510,10510,10510,10510,0
20250409,201000,16113935240,10510,10510,10510,10510,0
20250409,200900,16113935240,10510,10510,10510,10510,0
20250409,200800,16113935240,10510,10510,10510,10510,0
20250409,200700,16113935240,10510,10510,10510,10510,0
20250409,200600,16113935240,10510,10510,10510,10510,0
20250409,200500,16113935240,10510,10510,10510,10510,0
20250409,200400,16113935240,10510,10510,10510,10510,0
20250409,200300,16113935240,10510,10510,10510,10510,0
20250409,200200,16113935240,10510,10510,10510,10510,0
20250409,200100,16113935240,10510,10510,10510,10510,0
20250409,200000,16113935240,10510,10510,10510,10510,0
20250409,195900,16113935240,10510,10510,10510,10510,0
20250409,195800,16113935240,10510,10510,10510,10510,0
20250409,195700,16113935240,10510,10510,10510,10510,0
20250409,195600,16113935240,10510,10510,10510,10510,0
20250409,195500,16113935240,10510,10510,10510,10510,0
20250409,195400,16113935240,10510,10510,10510,10510,0
20250409,195300,16113935240,10510,10510,10510,10510,0
20250409,195200,16113935240,10510,10510,10510,10510,0
20250409,195100,16113935240,10510,10510,10510,10510,0
20250409,195000,16113935240,10510,10510,10510,10510,0
20250409,194900,16113935240,10510,10510,10510,10510,0
20250409,194800,16113935240,10510,10510,10510,10510,16839
20250409,194700,16113935240,10510,10510,10510,10510,0
20250409,194600,16113935240,10510,10510,10510,10510,0
20250409,194500,16113935240,10510,10510,10510,10510,0
20250409,194400,16113935240,10510,10510,10510,10510,0
20250409,194300,16113935240,10510,10510,10510,10510,0
20250409,194200,16113935240,10510,10510,10510,10510,0
20250409,194100,16113935240,10510,10510,10510,10510,0
20250409,194000,16113935240,10510,10510,10510,10510,0
20250409,193900,16113935240,10510,10510,10510,10510,0
20250409,193800,16113935240,10510,10510,10510,10510,0
20250409,193700,16113935240,10510,10510,10510,10510,0
20250409,193600,16113935240,10510,10510,10510,10510,0
20250409,193500,16113935240,10510,10510,10510,10510,0
20250409,193400,16113935240,10510,10510,10510,10510,0
20250409,193300,16113935240,10510,10510,10510,10510,0
20250409,193200,16113935240,10510,10510,10510,10510,0
20250409,193100,16113935240,10510,10510,10510,10510,0
20250409,193000,16113935240,10510,10510,10510,10510,0
20250409,192900,16113935240,10510,10510,10510,10510,0
20250409,192800,16113935240,10510,10510,10510,10510,0
20250409,192700,16113935240,10510,10510,10510,10510,0
20250409,192600,16113935240,10510,10510,10510,10510,0
20250409,192500,16113935240,10510,10510,10510,10510,0
20250409,192400,16113935240,10510,10510,10510,10510,0
20250409,192300,16113935240,10510,10510,10510,10510,0
20250409,192200,16113935240,10510,10510,10510,10510,0
20250409,192100,16113935240,10510,10510,10510,10510,0
20250409,192000,16113935240,10510,10510,10510,10510,0
20250409,191900,16113935240,10510,10510,10510,10510,0
20250409,191800,16113935240,10510,10510,10510,10510,16839
20250409,191700,16113935240,10510,10510,10510,10510,0
20250409,191600,16113935240,10510,10510,10510,10510,0
20250409,191500,16113935240,10510,10510,10510,10510,0
20250409,191400,16113935240,10510,10510,10510,10510,0
20250409,191300,16113935240,10510,10510,10510,10510,0
20250409,191200,16113935240,10510,10510,10510,10510,0
20250409,191100,16113935240,10510,10510,10510,10510,0
20250409,191000,16113935240,10510,10510,10510,10510,0
20250409,190900,16113935240,10510,10510,10510,10510,0
20250409,190800,16113935240,10510,10510,10510,10510,0
20250409,190700,16113935240,10510,10510,10510,10510,0
20250409,190600,16113935240,10510,10510,10510,10510,0
20250409,190500,16113935240,10510,10510,10510,10510,0
20250409,190400,16113935240,10510,10510,10510,10510,0
20250409,190300,16113935240,10510,10510,10510,10510,0
20250409,190200,16113935240,10510,10510,10510,10510,0
20250409,190100,16113935240,10510,10510,10510,10510,0
20250409,190000,16113935240,10510,10510,10510,10510,0
20250409,185900,16113935240,10510,10510,10510,10510,0
20250409,185800,16113935240,10510,10510,10510,10510,0
20250409,185700,16113935240,10510,10510,10510,10510,0
20250409,185600,16113935240,10510,10510,10510,10510,0
20250409,185500,16113935240,10510,10510,10510,10510,0
20250409,185400,16113935240,10510,10510,10510,10510,0
20250409,185300,16113935240,10510,10510,10510,10510,0
20250409,185200,16113935240,10510,10510,10510,10510,0
20250409,185100,16113935240,10510,10510,10510,10510,0
20250409,185000,16113935240,10510,10510,10510,10510,0
20250409,184900,16113935240,10510,10510,10510,10510,0
20250409,184800,16113935240,10510,10510,10510,10510,16839
20250409,184700,16113935240,10510,10510,10510,10510,0
20250409,184600,16113935240,10510,10510,10510,10510,0
20250409,184500,16113935240,10510,10510,10510,10510,0
20250409,184400,16113935240,10510,10510,10510,10510,0
20250409,184300,16113935240,10510,10510,10510,10510,0
20250409,184200,16113935240,10510,10510,10510,10510,0
20250409,184100,16113935240,10510,10510,10510,10510,0
20250409,184000,16113935240,10510,10510,10510,10510,0
20250409,183900,16113935240,10510,10510,10510,10510,0
20250409,183800,16113935240,10510,10510,10510,10510,0
20250409,183700,16113935240,10510,10510,10510,10510,0
20250409,183600,16113935240,10510,10510,10510,10510,0
20250409,183500,16113935240,10510,10510,10510,10510,0
20250409,183400,16113935240,10510,10510,10510,10510,0
20250409,183300,16113935240,10510,10510,10510,10510,0
20250409,183200,16113935240,10510,10510,10510,10510,0
20250409,183100,16113935240,10510,10510,10510,10510,0
20250409,183000,16113935240,10510,10510,10510,10510,0
20250409,182900,16113935240,10510,10510,10510,10510,0
20250409,182800,16113935240,10510,10510,10510,10510,0
20250409,182700,16113935240,10510,10510,10510,10510,0
20250409,182600,16113935240,10510,10510,10510,10510,0
20250409,182500,16113935240,10510,10510,10510,10510,0
20250409,182400,16113935240,10510,10510,10510,10510,0
20250409,182300,16113935240,10510,10510,10510,10510,0
20250409,182200,16113935240,10510,10510,10510,10510,0
20250409,182100,16113935240,10510,10510,10510,10510,0
20250409,182000,16113935240,10510,10510,10510,10510,0
20250409,181900,16113935240,10510,10510,10510,10510,0
20250409,181800,16113935240,10510,10510,10510,10510,16839
20250409,181700,16113935240,10510,10510,10510,10510,0
20250409,181600,16113935240,10510,10510,10510,10510,0
20250409,181500,16113935240,10510,10510,10510,10510,0
20250409,181400,16113935240,10510,10510,10510,10510,0
20250409,181300,16113935240,10510,10510,10510,10510,0
20250409,181200,16113935240,10510,10510,10510,10510,0
20250409,181100,16113935240,10510,10510,10510,10510,0
20250409,181000,16113935240,10510,10510,10510,10510,0
20250409,180900,16113935240,10510,10510,10510,10510,0
20250409,180800,16113935240,10510,10510,10510,10510,0
20250409,180700,16113935240,10510,10510,10510,10510,0
20250409,180600,16113935240,10510,10510,10510,10510,0
20250409,180500,16113935240,10510,10510,10510,10510,0
20250409,180400,16113935240,10510,10510,10510,10510,0
20250409,180300,16113935240,10510,10510,10510,10510,0
20250409,180200,16113935240,10510,10510,10510,10510,0
20250409,180100,16113935240,10510,10510,10510,10510,0
20250409,180000,16113935240,10510,10510,10510,10510,0
20250409,175900,16113935240,10510,10510,10510,10510,0
20250409,175800,16113935240,10510,10510,10510,10510,0
20250409,175700,16113935240,10510,10510,10510,10510,0
20250409,175600,16113935240,10510,10510,10510,10510,0
20250409,175500,16113935240,10510,10510,10510,10510,0
20250409,175400,16113935240,10510,10510,10510,10510,0
20250409,175300,16113935240,10510,10510,10510,10510,0
20250409,175200,16113935240,10510,10510,10510,10510,0
20250409,175100,16113935240,10510,10510,10510,10510,0
20250409,175000,16113935240,10510,10510,10510,10510,0
20250409,174900,16113935240,10510,10510,10510,10510,0
20250409,174800,16113935240,10510,10510,10510,10510,16839
20250409,174700,16113935240,10510,10510,10510,10510,0
20250409,174600,16113935240,10510,10510,10510,10510,0
20250409,174500,16113935240,10510,10510,10510,10510,0
20250409,174400,16113935240,10510,10510,10510,10510,0
20250409,174300,16113935240,10510,10510,10510,10510,0
20250409,174200,16113935240,10510,10510,10510,10510,0
20250409,174100,16113935240,10510,10510,10510,10510,0
20250409,174000,16113935240,10510,10510,10510,10510,0
20250409,173900,16113935240,10510,10510,10510,10510,0
20250409,173800,16113935240,10510,10510,10510,10510,0
20250409,173700,16113935240,10510,10510,10510,10510,0
20250409,173600,16113935240,10510,10510,10510,10510,0
20250409,173500,16113935240,10510,10510,10510,10510,0
20250409,173400,16113935240,10510,10510,10510,10510,0
20250409,173300,16113935240,10510,10510,10510,10510,0
20250409,173200,16113935240,10510,10510,10510,10510,0
20250409,173100,16113935240,10510,10510,10510,10510,0
20250409,173000,16113935240,10510,10510,10510,10510,0
20250409,172900,16113935240,10510,10510,10510,10510,0
20250409,172800,16113935240,10510,10510,10510,10510,0
20250409,172700,16113935240,10510,10510,10510,10510,0
20250409,172600,16113935240,10510,10510,10510,10510,0
20250409,172500,16113935240,10510,10510,10510,10510,0
20250409,172400,16113935240,10510,10510,10510,10510,0
20250409,172300,16113935240,10510,10510,10510,10510,0
20250409,172200,16113935240,10510,10510,10510,10510,0
20250409,172100,16113935240,10510,10510,10510,10510,0
20250409,172000,16113935240,10510,10510,10510,10510,0
20250409,171900,16113935240,10510,10510,10510,10510,0
20250409,171800,16113935240,10510,10510,10510,10510,16839
20250409,171700,16113935240,10510,10510,10510,10510,0
20250409,171600,16113935240,10510,10510,10510,10510,0
20250409,171500,16113935240,10510,10510,10510,10510,0
20250409,171400,16113935240,10510,10510,10510,10510,0
20250409,171300,16113935240,10510,10510,10510,10510,0
20250409,171200,16113935240,10510,10510,10510,10510,0
20250409,171100,16113935240,10510,10510,10510,10510,0
20250409,171000,16113935240,10510,10510,10510,10510,0
20250409,170900,16113935240,10510,10510,10510,10510,0
20250409,170800,16113935240,10510,10510,10510,10510,0
20250409,170700,16113935240,10510,10510,10510,10510,0
20250409,170600,16113935240,10510,10510,10510,10510,0
20250409,170500,16113935240,10510,10510,10510,10510,0
20250409,170400,16113935240,10510,10510,10510,10510,0
20250409,170300,16113935240,10510,10510,10510,10510,0
20250409,170200,16113935240,10510,10510,10510,10510,0
20250409,170100,16113935240,10510,10510,10510,10510,0
20250409,170000,16113935240,10510,10510,10510,10510,0
20250409,165900,16113935240,10510,10510,10510,10510,0
20250409,165800,16113935240,10510,10510,10510,10510,0
20250409,165700,16113935240,10510,10510,10510,10510,0
20250409,165600,16113935240,10510,10510,10510,10510,0
20250409,165500,16113935240,10510,10510,10510,10510,0
20250409,165400,16113935240,10510,10510,10510,10510,0
20250409,165300,16113935240,10510,10510,10510,10510,0
20250409,165200,16113935240,10510,10510,10510,10510,0
20250409,165100,16113935240,10510,10510,10510,10510,0
20250409,165000,16113935240,10510,10510,10510,10510,0
20250409,164900,16113935240,10510,10510,10510,10510,0
20250409,164800,16113935240,10510,10510,10510,10510,16839
20250409,164700,16113935240,10510,10510,10510,10510,0
20250409,164600,16113935240,10510,10510,10510,10510,0
20250409,164500,16113935240,10510,10510,10510,10510,0
20250409,164400,16113935240,10510,10510,10510,10510,0
20250409,164300,16113935240,10510,10510,10510,10510,0
20250409,164200,16113935240,10510,10510,10510,10510,0
20250409,164100,16113935240,10510,10510,10510,10510,0
20250409,164000,16113935240,10510,10510,10510,10510,0
20250409,163900,16113935240,10510,10510,10510,10510,0
20250409,163800,16113935240,10510,10510,10510,10510,0
20250409,163700,16113935240,10510,10510,10510,10510,0
20250409,163600,16113935240,10510,10510,10510,10510,0
20250409,163500,16113935240,10510,10510,10510,10510,0
20250409,163400,16113935240,10510,10510,10510,10510,0
20250409,163300,16113935240,10510,10510,10510,10510,0
20250409,163200,16113935240,10510,10510,10510,10510,0
20250409,163100,16113935240,10510,10510,10510,10510,0
20250409,163000,16113935240,10510,10510,10510,10510,0
20250409,162900,16113935240,10510,10510,10510,10510,0
20250409,162800,16113935240,10510,10510,10510,10510,0
20250409,162700,16113935240,10510,10510,10510,10510,0
20250409,162600,16113935240,10510,10510,10510,10510,0
20250409,162500,16113935240,10510,10510,10510,10510,0
20250409,162400,16113935240,10510,10510,10510,10510,0
20250409,162300,16113935240,10510,10510,10510,10510,0
20250409,162200,16113935240,10510,10510,10510,10510,0
20250409,162100,16113935240,10510,10510,10510,10510,0
20250409,162000,16113935240,10510,10510,10510,10510,0
20250409,161900,16113935240,10510,10510,10510,10510,0
20250409,161800,16113935240,10510,10510,10510,10510,16839
20250409,161700,16113935240,10510,10510,10510,10510,0
20250409,161600,16113935240,10510,10510,10510,10510,0
20250409,161500,16113935240,10510,10510,10510,10510,0
20250409,161400,16113935240,10510,10510,10510,10510,0
20250409,161300,16113935240,10510,10510,10510,10510,0
20250409,161200,16113935240,10510,10510,10510,10510,0
20250409,161100,16113935240,10510,10510,10510,10510,0
20250409,161000,16113935240,10510,10510,10510,10510,0
20250409,160900,16113935240,10510,10510,10510,10510,0
20250409,160800,16113935240,10510,10510,10510,10510,0
20250409,160700,16113935240,10510,10510,10510,10510,0
20250409,160600,16113935240,10510,10510,10510,10510,0
20250409,160500,16113935240,10510,10510,10510,10510,0
20250409,160400,16113935240,10510,10510,10510,10510,0
20250409,160300,16113935240,10510,10510,10510,10510,0
20250409,160200,16113935240,10510,10510,10510,10510,0
20250409,160100,16113935240,10510,10510,10510,10510,0
20250409,160000,16113935240,10510,10510,10510,10510,0
20250409,155900,16113935240,10510,10510,10510,10510,0
20250409,155800,16113935240,10510,10510,10510,10510,0
20250409,155700,16113935240,10510,10510,10510,10510,0
20250409,155600,16113935240,10510,10510,10510,10510,0
20250409,155500,16113935240,10510,10510,10510,10510,0
20250409,155400,16113935240,10510,10510,10510,10510,0
20250409,155300,16113935240,10510,10510,10510,10510,0
20250409,155200,16113935240,10510,10510,10510,10510,0
20250409,155100,16113935240,10510,10510,10510,10510,0
20250409,155000,16113935240,10510,10510,10510,10510,0
20250409,154900,16113935240,10510,10510,10510,10510,0
20250409,154800,16113935240,10510,10510,10510,10510,16839
20250409,154700,16113935240,10510,10510,10510,10510,0
20250409,154600,16113935240,10510,10510,10510,10510,0
20250409,154500,16113935240,10510,10510,10510,10510,0
20250409,154400,16113935240,10510,10510,10510,10510,0
20250409,154300,16113935240,10510,10510,10510,10510,0
20250409,154200,16113935240,10510,10510,10510,10510,0
20250409,154100,16113935240,10510,10510,10510,10510,0
20250409,154000,16113935240,10510,10510,10510,10510,0
20250409,153900,16113935240,10510,10510,10510,10510,0
20250409,153800,16113935240,10510,10510,10510,10510,0
20250409,153700,16113935240,10510,10510,10510,10510,0
20250409,153600,16113935240,10510,10510,10510,10510,0
20250409,153500,16113935240,10510,10510,10510,10510,0
20250409,153400,16113935240,10510,10510,10510,10510,0
20250409,153300,16113935240,10510,10510,10510,10510,0
20250409,153200,16113935240,10510,10510,10510,10510,0
20250409,153100,16113935240,10510,10510,10510,10510,0
20250409,153000,16113935240,10510,10510,10510,10510,16839
20250409,152900,15936957350,10500,10500,10500,10500,0
20250409,152800,15936957350,10500,10500,10500,10500,0
20250409,152700,15936957350,10500,10500,10500,10500,0
20250409,152600,15936957350,10500,10500,10500,10500,0
20250409,152500,15936957350,10500,10500,10500,10500,0
20250409,152400,15936957350,10500,10500,10500,10500,0
20250409,152300,15936957350,10500,10500,10500,10500,0
20250409,152200,15936957350,10500,10500,10500,10500,0
20250409,152100,15936957350,10500,10500,10500,10500,0
20250409,152000,15936957350,10500,10500,10500,10500,0
20250409,151900,15936957350,10500,10520,10520,10470,1439
20250409,151800,15921850530,10520,10530,10540,10500,2004
20250409,151700,15900783920,10500,10550,10570,10500,3929
20250409,151600,15859347920,10550,10450,10580,10430,4425
20250409,151500,15812897270,10440,10440,10440,10400,2002
20250409,151400,15792013660,10430,10440,10440,10390,926
20250409,151300,15782367810,10450,10420,10460,10420,1460
20250409,151200,15767125120,10420,10390,10420,10380,1708
20250409,151100,15749389020,10380,10400,10420,10380,1052
20250409,151000,15738440590,10420,10420,10420,10370,4037
20250409,150900,15696519560,10420,10420,10420,10400,741
20250409,150800,15688807000,10420,10430,10430,10410,1319
20250409,150700,15675068840,10430,10430,10430,10410,57
20250409,150600,15674474730,10420,10400,10420,10400,386
20250409,150500,15670453990,10400,10410,10410,10390,581
20250409,150400,15664412210,10440,10440,10450,10400,215
20250409,150300,15662175600,10400,10420,10420,10400,285
20250409,150200,15659207010,10430,10460,10460,10420,750
20250409,150100,15651386140,10460,10430,10460,10430,4271
20250409,150000,15606751580,10420,10440,10450,10400,1344
20250409,145900,15592751810,10440,10420,10440,10390,475
20250409,145800,15587805340,10420,10420,10420,10370,535
20250409,145700,15582247840,10410,10380,10420,10380,1827
20250409,145600,15563247870,10410,10380,10410,10380,656
20250409,145500,15556427870,10380,10390,10390,10380,27
20250409,145400,15556147560,10390,10390,10390,10390,1
20250409,145300,15556137170,10400,10400,10400,10400,1
20250409,145200,15556126770,10410,10370,10420,10360,2233
20250409,145100,15532953210,10370,10370,10400,10370,396
20250409,145000,15528840130,10370,10370,10370,10370,531
20250409,144900,15523333660,10370,10370,10370,10370,103
20250409,144800,15522265550,10330,10330,10330,10330,910
20250409,144700,15512865250,10330,10390,10390,10330,2320
20250409,144600,15488893260,10390,10370,10390,10350,742
20250409,144500,15481196140,10370,10320,10380,10310,546
20250409,144400,15475541040,10350,10310,10350,10310,139
20250409,144300,15474107870,10310,10310,10340,10310,326
20250409,144200,15470745150,10300,10310,10310,10300,285
20250409,144100,15467809010,10340,10310,10340,10300,284
20250409,144000,15464882590,10310,10320,10320,10310,35
20250409,143900,15464521690,10320,10320,10320,10310,286
20250409,143800,15461571800,10310,10310,10310,10300,442
20250409,143700,15457014990,10340,10300,10340,10300,183
20250409,143600,15455126070,10290,10320,10320,10290,1135
20250409,143500,15443444030,10300,10300,10310,10290,935
20250409,143400,15433817110,10300,10330,10330,10300,1625
20250409,143300,15417057100,10330,10330,10330,10330,306
20250409,143200,15413896120,10330,10340,10370,10330,551
20250409,143100,15408198290,10340,10360,10360,10340,343
20250409,143000,15404647530,10350,10410,10420,10350,1465
20250409,142900,15389441530,10420,10380,10430,10370,1886
20250409,142800,15369842450,10420,10390,10420,10370,1198
20250409,142700,15357389420,10370,10370,10370,10370,176
20250409,142600,15355564300,10360,10380,10400,10360,537
20250409,142500,15349989160,10400,10360,10400,10360,592
20250409,142400,15343843340,10360,10360,10360,10360,561
20250409,142300,15338031380,10360,10360,10360,10360,442
20250409,142200,15333452260,10360,10360,10360,10340,284
20250409,142100,15330513770,10320,10410,10410,10320,537
20250409,142000,15324943880,10410,10390,10410,10390,252
20250409,141900,15322323200,10380,10360,10380,10360,416
20250409,141800,15318005500,10380,10350,10390,10350,736
20250409,141700,15310386540,10390,10380,10410,10360,6110
20250409,141600,15246953860,10380,10380,10430,10380,1407
20250409,141500,15232336000,10370,10320,10380,10320,1433
20250409,141400,15217515570,10320,10320,10320,10250,7837
20250409,141300,15136987410,10320,10340,10340,10320,1465
20250409,141200,15121863660,10340,10330,10380,10330,985
20250409,141100,15111679120,10340,10330,10350,10330,597
20250409,141000,15105507700,10350,10450,10450,10290,15685
20250409,140900,14943268410,10440,10440,10440,10440,252
20250409,140800,14940637530,10430,10430,10430,10430,540
20250409,140700,14935005330,10430,10430,10440,10430,903
20250409,140600,14925582910,10430,10450,10450,10390,3394
20250409,140500,14890240820,10440,10480,10480,10440,5228
20250409,140400,14835495360,10480,10510,10510,10480,2214
20250409,140300,14812281490,10520,10500,10530,10500,59
20250409,140200,14811661890,10500,10520,10530,10500,68
20250409,140100,14810947320,10530,10530,10530,10520,195
20250409,140000,14808895900,10540,10520,10540,10480,593
20250409,135900,14802663560,10500,10510,10520,10500,52
20250409,135800,14802116840,10500,10540,10540,10500,606
20250409,135700,14795746520,10540,10560,10560,10530,219
20250409,135600,14793438250,10560,10520,10560,10520,668
20250409,135500,14786397645,10530,10490,10530,10490,785
20250409,135400,14778156865,10490,10490,10490,10480,140
20250409,135300,14776688545,10480,10520,10520,10480,2910
20250409,135200,14746131085,10520,10520,10530,10510,515
20250409,135100,14740715915,10530,10520,10530,10520,144
20250409,135000,14739201005,10530,10530,10530,10520,125
20250409,134900,14737884765,10520,10520,10520,10520,3
20250409,134800,14737853205,10540,10540,10540,10540,10
20250409,134700,14737747805,10510,10510,10540,10510,140
20250409,134600,14736273375,10510,10550,10550,10510,958
20250409,134500,14726189855,10560,10540,10570,10530,405
20250409,134400,14721917595,10520,10520,10540,10520,697
20250409,134300,14714580835,10510,10540,10540,10510,198
20250409,134200,14712495475,10540,10510,10540,10500,1779
20250409,134100,14693776855,10530,10490,10530,10490,848
20250409,134000,14684862735,10480,10470,10480,10460,419
20250409,133900,14680479565,10480,10480,10480,10460,352
20250409,133800,14676792805,10460,10450,10460,10430,311
20250409,133700,14673546685,10430,10430,10430,10430,32
20250409,133600,14673212925,10420,10430,10490,10420,292
20250409,133500,14670169065,10430,10430,10440,10430,217
20250409,133400,14667905745,10430,10450,10450,10430,770
20250409,133300,14659866675,10440,10410,10440,10410,1405
20250409,133200,14645228495,10410,10440,10440,10410,1415
20250409,133100,14630473145,10440,10440,10440,10440,840
20250409,133000,14621703545,10440,10450,10450,10440,617
20250409,132900,14615257635,10440,10460,10460,10440,775
20250409,132800,14607159505,10460,10450,10490,10450,1106
20250409,132700,14595599295,10450,10460,10470,10440,1513
20250409,132600,14579784385,10460,10480,10520,10440,1142
20250409,132500,14567823105,10440,10480,10480,10430,1205
20250409,132400,14555222885,10480,10500,10500,10480,235
20250409,132300,14552757015,10500,10530,10530,10500,5
20250409,132200,14552704425,10530,10530,10530,10490,886
20250409,132100,14543382395,10540,10520,10540,10500,1041
20250409,132000,14532427595,10500,10500,10530,10470,740
20250409,131900,14524659985,10500,10540,10540,10500,176
20250409,131800,14522810635,10540,10560,10570,10530,1082
20250409,131700,14511386555,10530,10500,10530,10500,521
20250409,131600,14505909035,10500,10470,10500,10460,43
20250409,131500,14505459105,10450,10410,10450,10400,1074
20250409,131400,14494271225,10410,10470,10470,10400,3799
20250409,131300,14454664565,10470,10450,10470,10450,1341
20250409,131200,14440649675,10440,10480,10480,10440,2736
20250409,131100,14412067685,10480,10500,10500,10480,1025
20250409,131000,14401305745,10470,10450,10480,10450,1264
20250409,130900,14388081415,10420,10520,10520,10420,9213
20250409,130800,14291572495,10510,10530,10530,10510,1078
20250409,130700,14280237745,10530,10570,10570,10530,547
20250409,130600,14274464415,10580,10550,10580,10530,2156
20250409,130500,14251720695,10540,10550,10550,10530,471
20250409,130400,14246759755,10510,10550,10570,10510,4965
20250409,130300,14194483555,10550,10540,10570,10540,592
20250409,130200,14188227615,10570,10550,10570,10530,802
20250409,130100,14179771865,10540,10550,10550,10530,970
20250409,130000,14169548045,10550,10600,10600,10550,532
20250409,125900,14163925745,10590,10600,10610,10570,591
20250409,125800,14157666675,10590,10570,10630,10570,1705
20250409,125700,14139585585,10570,10570,10590,10540,2404
20250409,125600,14114213785,10570,10650,10650,10570,6498
20250409,125500,14045367785,10650,10650,10670,10610,2239
20250409,125400,14021564580,10650,10680,10680,10650,447
20250409,125300,14016803710,10680,10640,10690,10640,429
20250409,125200,14012225220,10650,10710,10730,10650,2269
20250409,125100,13987959230,10710,10820,10820,10700,2138
20250409,125000,13965035530,10830,10650,10870,10650,6183
20250409,124900,13898522390,10660,10650,10660,10630,407
20250409,124800,13894190230,10660,10660,10660,10650,168
20250409,124700,13892400350,10660,10630,10660,10630,44
20250409,124600,13891932600,10630,10660,10670,10620,149
20250409,124500,13890348870,10650,10620,10650,10620,924
20250409,124400,13880528430,10610,10620,10660,10610,492
20250409,124300,13875307580,10620,10640,10640,10610,805
20250409,124200,13866762300,10690,10660,10700,10630,3065
20250409,124100,13834117200,10660,10670,10680,10660,553
20250409,124000,13828219520,10685,10660,10720,10660,1445
20250409,123900,13812787155,10660,10680,10680,10660,167
20250409,123800,13811006885,10660,10670,10670,10660,466
20250409,123700,13806037995,10680,10680,10680,10660,1074
20250409,123600,13794580215,10680,10680,10680,10670,364
20250409,123500,13790694135,10690,10700,10720,10690,197
20250409,123400,13788588165,10690,10700,10700,10690,9
20250409,123300,13788491885,10680,10680,10680,10680,100
20250409,123200,13787423885,10680,10670,10720,10670,1414
20250409,123100,13772316105,10670,10690,10720,10670,1406
20250409,123000,13757296605,10720,10710,10720,10690,601
20250409,122900,13750868765,10720,10730,10730,10680,209
20250409,122800,13748626375,10740,10670,10740,10670,1340
20250409,122700,13734272045,10670,10680,10700,10660,1260
20250409,122600,13720826145,10680,10700,10710,10680,631
20250409,122500,13714083995,10700,10710,10710,10690,456
20250409,122400,13709207245,10720,10660,10720,10650,1622
20250409,122300,13691918775,10660,10730,10730,10660,790
20250409,122200,13683448155,10660,10720,10720,10660,1575
20250409,122100,13666606905,10730,10750,10750,10730,402
20250409,122000,13662291315,10740,10750,10750,10740,429
20250409,121900,13657683795,10770,10730,10770,10730,3
20250409,121800,13657651545,10730,10740,10750,10730,267
20250409,121700,13654783755,10770,10660,10770,10650,3078
20250409,121600,13621911385,10670,10720,10720,10670,3819
20250409,121500,13581087085,10710,10740,10750,10710,2534
20250409,121400,13553912065,10770,10730,10770,10730,212
20250409,121300,13551634825,10740,10750,10770,10730,1261
20250409,121200,13538087485,10750,10800,10800,10750,1880
20250409,121100,13517828855,10820,10830,10830,10800,511
20250409,121000,13512299345,10830,10790,10830,10790,817
20250409,120900,13503477325,10790,10820,10870,10790,1192
20250409,120800,13490568625,10850,10790,10850,10790,1987
20250409,120700,13469077825,10810,10770,10810,10770,2559
20250409,120600,13441468015,10770,10750,10770,10750,1258
20250409,120500,13427941835,10760,10750,10760,10750,16
20250409,120400,13427769825,10750,10750,10770,10720,290
20250409,120300,13424652845,10720,10700,10720,10700,1911
20250409,120200,13404191205,10710,10700,10710,10700,3255
20250409,120100,13369359485,10710,10730,10740,10710,2096
20250409,120000,13346887985,10730,10760,10770,10730,574
20250409,115900,13340721205,10760,10770,10780,10740,615
20250409,115800,13334108295,10740,10770,10770,10740,150
20250409,115700,13332496155,10770,10740,10780,10740,1754
20250409,115600,13313640925,10740,10730,10740,10730,115
20250409,115500,13312406965,10710,10720,10730,10710,894
20250409,115400,13302825820,10720,10720,10730,10720,36
20250409,115300,13302439870,10740,10710,10750,10700,1370
20250409,115200,13287764900,10710,10710,10710,10700,940
20250409,115100,13277698600,10710,10720,10720,10700,3800
20250409,115000,13237008190,10760,10800,10800,10710,4185
20250409,114900,13192056650,10800,10740,10820,10730,1560
20250409,114800,13175246280,10730,10740,10740,10720,1381
20250409,114700,13160421270,10740,10740,10750,10730,683
20250409,114600,13153086680,10740,10740,10740,10720,3945
20250409,114500,13110757390,10740,10790,10790,10740,2232
20250409,114400,13086762570,10770,10800,10800,10770,1664
20250409,114300,13068824520,10810,10810,10830,10810,306
20250409,114200,13065514880,10810,10830,10840,10800,156
20250409,114100,13063829790,10830,10770,10830,10760,1828
20250409,114000,13044116300,10775,10820,10830,10770,1572
20250409,113900,13027151705,10820,10800,10830,10800,146
20250409,113800,13025574315,10820,10820,10840,10790,883
20250409,113700,13016038495,10800,10860,10860,10800,11982
20250409,113600,12886505225,10840,10880,10880,10840,1274
20250409,113500,12872680945,10860,10880,10880,10860,602
20250409,113400,12866134215,10890,10910,10920,10890,281
20250409,113300,12863070930,10910,10920,10920,10880,699
20250409,113200,12855444380,10900,10875,10900,10860,349
20250409,113100,12851648480,10860,10890,10890,10820,6298
20250409,113000,12783321080,10890,10900,10900,10880,374
20250409,112900,12779248670,10930,10940,10940,10890,191
20250409,112800,12777165570,10940,10910,10940,10900,814
20250409,112700,12768277530,10910,10890,10920,10890,121
20250409,112600,12766959230,10890,10900,10900,10870,76
20250409,112500,12766131410,10900,10880,10900,10870,540
20250409,112400,12760257980,10890,10870,10890,10870,616
20250409,112300,12753561210,10870,10900,10900,10860,1597
20250409,112200,12736202890,10860,10890,10910,10860,1566
20250409,112100,12719169250,10880,10890,10910,10860,1528
20250409,112000,12702565580,10880,10910,10930,10880,3416
20250409,111900,12665367600,10890,10900,10900,10890,641
20250409,111800,12658382650,10900,10960,10960,10890,969
20250409,111700,12647813310,10940,10950,10960,10940,494
20250409,111600,12642408450,10960,10950,10960,10940,1029
20250409,111500,12631143920,10940,10940,10950,10940,844
20250409,111400,12621907670,10970,10910,10970,10900,2461
20250409,111300,12595063240,10910,10920,10920,10900,886
20250409,111200,12585395400,10930,10940,10970,10930,767
20250409,111100,12577007690,10970,10970,10990,10930,2531
20250409,111000,12549288210,10970,10930,10970,10920,2538
20250409,110900,12521482320,10930,10880,10950,10880,1198
20250409,110800,12508409130,10880,10910,10960,10880,3980
20250409,110700,12465044050,10910,10930,10930,10860,10047
20250409,110600,12355692180,10920,10940,10990,10920,3586
20250409,110500,12316491350,10990,11000,11000,10930,5418
20250409,110400,12257188080,11000,11010,11030,10990,1382
20250409,110300,12241983760,11020,11000,11090,10980,4443
20250409,110200,12192930460,11000,11010,11040,10980,5742
20250409,110100,12129690440,11010,10990,11040,10990,1916
20250409,110000,12108591270,10990,10980,11030,10970,1265
20250409,105900,12094683960,10990,11020,11020,10980,4470
20250409,105800,12045544140,11020,11060,11090,11020,1243
20250409,105700,12031819970,11090,11070,11130,11060,766
20250409,105600,12023319710,11060,11030,11090,11020,1053
20250409,105500,12011681780,11040,11050,11070,11020,1104
20250409,105400,11999493810,11050,11130,11160,11020,2719
20250409,105300,11969296900,11130,11020,11140,11000,2698
20250409,105200,11939365650,11000,11010,11070,11000,3066
20250409,105100,11905562050,11020,11080,11080,11020,3318
20250409,105000,11868953480,11080,11100,11100,11050,2964
20250409,104900,11836167610,11090,11100,11200,11050,7310
20250409,104800,11754649810,11110,11010,11110,10990,7265
20250409,104700,11674691040,11030,10980,11040,10970,2057
20250409,104600,11652069370,10980,11110,11110,10950,12090
20250409,104500,11518906960,11120,11030,11120,11030,3925
20250409,104400,11475400680,11030,11210,11210,10980,25579
20250409,104300,11192377820,11210,11190,11340,11160,16159
20250409,104200,11010838990,11190,11220,11230,11150,10567
20250409,104100,10892695250,11220,11270,11370,11050,33993
20250409,104000,10510314400,11270,11200,11450,11120,55365
20250409,103900,9884585910,11200,10910,11340,10900,56046
20250409,103800,9259463235,10910,10830,10910,10800,5747
20250409,103700,9197192925,10830,10900,10910,10800,12291
20250409,103600,9064171705,10900,10940,10940,10810,20206
20250409,103500,8844477205,10920,10970,10980,10910,7367
20250409,103400,8763946215,10990,10960,11000,10890,22445
20250409,103300,8518629895,10950,11040,11080,10940,16427
20250409,103200,8338204595,11080,10990,11130,10980,10275
20250409,103100,8224741205,10990,11130,11170,10990,25661
20250409,103000,7940643980,11160,11100,11160,11080,13415
20250409,102900,7791559480,11120,11190,11230,11080,39452
20250409,102800,7352979930,11200,11510,11550,11100,108642
20250409,102700,6132146070,11520,11320,11520,11290,129665
20250409,102600,4648328100,11320,11190,11320,11110,78156
20250409,102500,3772493310,11320,11320,11320,11320,0
20250409,102400,3772493310,11320,11095,11320,11095,19793
20250409,102300,3550124880,11090,10890,11220,10870,69897
20250409,102200,2776282450,10920,10865,10970,10850,23339
20250409,102100,2521616550,10865,10700,11000,10700,30533
20250409,102000,2187855080,10700,10750,10750,10700,3661
20250409,101900,2148558080,10750,10760,10760,10750,1455
20250409,101800,2132916500,10760,10750,10760,10750,536
20250409,101700,2127149840,10750,10720,10780,10720,1058
20250409,101600,2115787900,10720,10800,10800,10720,3393
20250409,101500,2079309020,10770,10800,10810,10770,418
20250409,101400,2074797190,10800,10730,10800,10730,1725
20250409,101300,2056245120,10720,10710,10760,10710,1088
20250409,101200,2044572640,10710,10760,10780,10710,4758
20250409,101100,1993464290,10800,10800,10850,10760,7611
20250409,101000,1911207040,10820,10760,10830,10740,3568
20250409,100900,1872666360,10760,10750,10810,10740,11318
20250409,100800,1750499915,10740,10720,10740,10710,1307
20250409,100700,1736478735,10710,10730,10740,10700,1036
20250409,100600,1725372515,10730,10740,10760,10680,3223
20250409,100500,1690830195,10750,10740,10750,10670,4877
20250409,100400,1638603725,10730,10730,10780,10720,3349
20250409,100300,1602615055,10720,10720,10750,10660,10900
20250409,100200,1486011505,10750,10840,10840,10720,5075
20250409,100100,1431315750,10800,10640,10920,10640,26603
20250409,100000,1143732295,10650,10600,10670,10590,3533
20250409,095900,1106156005,10590,10560,10660,10560,1826
20250409,095800,1086795795,10560,10560,10560,10550,40
20250409,095700,1086373605,10550,10560,10570,10550,297
20250409,095600,1083236705,10560,10550,10580,10530,1958
20250409,095500,1062590185,10550,10530,10550,10530,1009
20250409,095400,1051945355,10520,10630,10630,10520,8465
20250409,095300,962296295,10680,10700,10700,10590,1488
20250409,095200,946466535,10720,10550,10770,10550,12138
20250409,095100,816960565,10550,10570,10570,10540,790
20250409,095000,808633055,10570,10580,10590,10570,925
20250409,094900,798847195,10580,10530,10580,10520,1697
20250409,094800,780937445,10530,10530,10530,10530,425
20250409,094700,776462195,10530,10530,10550,10530,272
20250409,094600,773597355,10530,10530,10540,10530,386
20250409,094500,769532755,10530,10550,10550,10530,167
20250409,094400,767772905,10560,10560,10560,10520,60
20250409,094300,767140805,10560,10510,10560,10500,1084
20250409,094200,755744165,10520,10530,10530,10515,173
20250409,094100,753923950,10530,10540,10540,10520,624
20250409,094000,747352890,10550,10570,10580,10550,960
20250409,093900,737206810,10570,10550,10580,10550,380
20250409,093800,733193130,10550,10530,10550,10530,486
20250409,093700,728068850,10530,10500,10570,10500,1485
20250409,093600,712428170,10500,10440,10500,10420,1093
20250409,093500,701018100,10440,10500,10500,10430,3779
20250409,093400,661466650,10500,10510,10510,10500,219
20250409,093300,659164970,10510,10510,10510,10510,260
20250409,093200,656432370,10520,10530,10590,10500,3276
20250409,093100,621968150,10590,10530,10590,10520,1029
20250409,093000,611120320,10520,10530,10550,10520,353
20250409,092900,607405000,10560,10550,10560,10530,454
20250409,092800,602613180,10530,10530,10560,10510,1264
20250409,092700,589310870,10530,10500,10530,10490,549
20250409,092600,583549490,10500,10500,10510,10500,366
20250409,092500,579705210,10500,10510,10510,10480,720
20250409,092400,572146880,10500,10570,10570,10500,564
20250409,092300,566196200,10570,10535,10580,10530,494
20250409,092200,560978640,10540,10540,10550,10530,371
20250409,092100,557069630,10470,10570,10570,10260,5192
20250409,092000,503023970,10570,10550,10610,10550,2937
20250409,091900,471947780,10550,10500,10550,10490,1725
20250409,091800,453791600,10500,10500,10530,10410,3902
20250409,091700,412915410,10500,10530,10540,10500,2043
20250409,091600,391420040,10530,10540,10570,10530,1410
20250409,091500,376556470,10550,10580,10590,10540,818
20250409,091400,367925670,10590,10580,10590,10580,181
20250409,091300,366008920,10590,10570,10590,10520,1447
20250409,091200,350784080,10570,10640,10640,10560,978
20250409,091100,340443425,10640,10630,10680,10570,2666
20250409,091000,312075955,10680,10520,10680,10520,3010
20250409,090900,280100765,10510,10560,10570,10510,614
20250409,090800,273639135,10580,10510,10580,10510,540
20250409,090700,267938865,10500,10570,10580,10500,1286
20250409,090600,254390785,10580,10600,10620,10550,2339
20250409,090500,229619955,10570,10450,10570,10440,2047
20250409,090400,208125645,10430,10400,10450,10370,1713
20250409,090300,190274150,10400,10340,10400,10305,3514
20250409,090200,153934020,10350,10410,10410,10350,2422
20250409,090100,128818505,10410,10330,10410,10310,2469
20250409,090000,103292000,10350,10300,10410,10300,7597