KissMeData/032190/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,185700,675573835,10650,10650,10650,10650,3661
20250409,185600,675573835,10650,10650,10650,10650,0
20250409,185500,675573835,10650,10650,10650,10650,0
20250409,185400,675573835,10650,10650,10650,10650,0
20250409,185300,675573835,10650,10650,10650,10650,0
20250409,185200,675573835,10650,10650,10650,10650,0
20250409,185100,675573835,10650,10650,10650,10650,0
20250409,185000,675573835,10650,10650,10650,10650,0
20250409,184900,675573835,10650,10650,10650,10650,0
20250409,184800,675573835,10650,10650,10650,10650,0
20250409,184700,675573835,10650,10650,10650,10650,0
20250409,184600,675573835,10650,10650,10650,10650,0
20250409,184500,675573835,10650,10650,10650,10650,0
20250409,184400,675573835,10650,10650,10650,10650,0
20250409,184300,675573835,10650,10650,10650,10650,0
20250409,184200,675573835,10650,10650,10650,10650,0
20250409,184100,675573835,10650,10650,10650,10650,0
20250409,184000,675573835,10650,10650,10650,10650,0
20250409,183900,675573835,10650,10650,10650,10650,0
20250409,183800,675573835,10650,10650,10650,10650,0
20250409,183700,675573835,10650,10650,10650,10650,0
20250409,183600,675573835,10650,10650,10650,10650,0
20250409,183500,675573835,10650,10650,10650,10650,0
20250409,183400,675573835,10650,10650,10650,10650,0
20250409,183300,675573835,10650,10650,10650,10650,0
20250409,183200,675573835,10650,10650,10650,10650,0
20250409,183100,675573835,10650,10650,10650,10650,0
20250409,183000,675573835,10650,10650,10650,10650,0
20250409,182900,675573835,10650,10650,10650,10650,0
20250409,182800,675573835,10650,10650,10650,10650,0
20250409,182700,675573835,10650,10650,10650,10650,3661
20250409,182600,675573835,10650,10650,10650,10650,0
20250409,182500,675573835,10650,10650,10650,10650,0
20250409,182400,675573835,10650,10650,10650,10650,0
20250409,182300,675573835,10650,10650,10650,10650,0
20250409,182200,675573835,10650,10650,10650,10650,0
20250409,182100,675573835,10650,10650,10650,10650,0
20250409,182000,675573835,10650,10650,10650,10650,0
20250409,181900,675573835,10650,10650,10650,10650,0
20250409,181800,675573835,10650,10650,10650,10650,0
20250409,181700,675573835,10650,10650,10650,10650,0
20250409,181600,675573835,10650,10650,10650,10650,0
20250409,181500,675573835,10650,10650,10650,10650,0
20250409,181400,675573835,10650,10650,10650,10650,0
20250409,181300,675573835,10650,10650,10650,10650,0
20250409,181200,675573835,10650,10650,10650,10650,0
20250409,181100,675573835,10650,10650,10650,10650,0
20250409,181000,675573835,10650,10650,10650,10650,0
20250409,180900,675573835,10650,10650,10650,10650,0
20250409,180800,675573835,10650,10650,10650,10650,0
20250409,180700,675573835,10650,10650,10650,10650,0
20250409,180600,675573835,10650,10650,10650,10650,0
20250409,180500,675573835,10650,10650,10650,10650,0
20250409,180400,675573835,10650,10650,10650,10650,0
20250409,180300,675573835,10650,10650,10650,10650,0
20250409,180200,675573835,10650,10650,10650,10650,0
20250409,180100,675573835,10650,10650,10650,10650,0
20250409,180000,675573835,10650,10650,10650,10650,0
20250409,175900,675573835,10650,10650,10650,10650,0
20250409,175800,675573835,10650,10650,10650,10650,0
20250409,175700,675573835,10650,10650,10650,10650,3661
20250409,175600,675573835,10650,10650,10650,10650,0
20250409,175500,675573835,10650,10650,10650,10650,0
20250409,175400,675573835,10650,10650,10650,10650,0
20250409,175300,675573835,10650,10650,10650,10650,0
20250409,175200,675573835,10650,10650,10650,10650,0
20250409,175100,675573835,10650,10650,10650,10650,0
20250409,175000,675573835,10650,10650,10650,10650,0
20250409,174900,675573835,10650,10650,10650,10650,0
20250409,174800,675573835,10650,10650,10650,10650,0
20250409,174700,675573835,10650,10650,10650,10650,0
20250409,174600,675573835,10650,10650,10650,10650,0
20250409,174500,675573835,10650,10650,10650,10650,0
20250409,174400,675573835,10650,10650,10650,10650,0
20250409,174300,675573835,10650,10650,10650,10650,0
20250409,174200,675573835,10650,10650,10650,10650,0
20250409,174100,675573835,10650,10650,10650,10650,0
20250409,174000,675573835,10650,10650,10650,10650,0
20250409,173900,675573835,10650,10650,10650,10650,0
20250409,173800,675573835,10650,10650,10650,10650,0
20250409,173700,675573835,10650,10650,10650,10650,0
20250409,173600,675573835,10650,10650,10650,10650,0
20250409,173500,675573835,10650,10650,10650,10650,0
20250409,173400,675573835,10650,10650,10650,10650,0
20250409,173300,675573835,10650,10650,10650,10650,0
20250409,173200,675573835,10650,10650,10650,10650,0
20250409,173100,675573835,10650,10650,10650,10650,0
20250409,173000,675573835,10650,10650,10650,10650,0
20250409,172900,675573835,10650,10650,10650,10650,0
20250409,172800,675573835,10650,10650,10650,10650,0
20250409,172700,675573835,10650,10650,10650,10650,3661
20250409,172600,675573835,10650,10650,10650,10650,0
20250409,172500,675573835,10650,10650,10650,10650,0
20250409,172400,675573835,10650,10650,10650,10650,0
20250409,172300,675573835,10650,10650,10650,10650,0
20250409,172200,675573835,10650,10650,10650,10650,0
20250409,172100,675573835,10650,10650,10650,10650,0
20250409,172000,675573835,10650,10650,10650,10650,0
20250409,171900,675573835,10650,10650,10650,10650,0
20250409,171800,675573835,10650,10650,10650,10650,0
20250409,171700,675573835,10650,10650,10650,10650,0
20250409,171600,675573835,10650,10650,10650,10650,0
20250409,171500,675573835,10650,10650,10650,10650,0
20250409,171400,675573835,10650,10650,10650,10650,0
20250409,171300,675573835,10650,10650,10650,10650,0
20250409,171200,675573835,10650,10650,10650,10650,0
20250409,171100,675573835,10650,10650,10650,10650,0
20250409,171000,675573835,10650,10650,10650,10650,0
20250409,170900,675573835,10650,10650,10650,10650,0
20250409,170800,675573835,10650,10650,10650,10650,0
20250409,170700,675573835,10650,10650,10650,10650,0
20250409,170600,675573835,10650,10650,10650,10650,0
20250409,170500,675573835,10650,10650,10650,10650,0
20250409,170400,675573835,10650,10650,10650,10650,0
20250409,170300,675573835,10650,10650,10650,10650,0
20250409,170200,675573835,10650,10650,10650,10650,0
20250409,170100,675573835,10650,10650,10650,10650,0
20250409,170000,675573835,10650,10650,10650,10650,0
20250409,165900,675573835,10650,10650,10650,10650,0
20250409,165800,675573835,10650,10650,10650,10650,0
20250409,165700,675573835,10650,10650,10650,10650,3661
20250409,165600,675573835,10650,10650,10650,10650,0
20250409,165500,675573835,10650,10650,10650,10650,0
20250409,165400,675573835,10650,10650,10650,10650,0
20250409,165300,675573835,10650,10650,10650,10650,0
20250409,165200,675573835,10650,10650,10650,10650,0
20250409,165100,675573835,10650,10650,10650,10650,0
20250409,165000,675573835,10650,10650,10650,10650,0
20250409,164900,675573835,10650,10650,10650,10650,0
20250409,164800,675573835,10650,10650,10650,10650,0
20250409,164700,675573835,10650,10650,10650,10650,0
20250409,164600,675573835,10650,10650,10650,10650,0
20250409,164500,675573835,10650,10650,10650,10650,0
20250409,164400,675573835,10650,10650,10650,10650,0
20250409,164300,675573835,10650,10650,10650,10650,0
20250409,164200,675573835,10650,10650,10650,10650,0
20250409,164100,675573835,10650,10650,10650,10650,0
20250409,164000,675573835,10650,10650,10650,10650,0
20250409,163900,675573835,10650,10650,10650,10650,0
20250409,163800,675573835,10650,10650,10650,10650,0
20250409,163700,675573835,10650,10650,10650,10650,0
20250409,163600,675573835,10650,10650,10650,10650,0
20250409,163500,675573835,10650,10650,10650,10650,0
20250409,163400,675573835,10650,10650,10650,10650,0
20250409,163300,675573835,10650,10650,10650,10650,0
20250409,163200,675573835,10650,10650,10650,10650,0
20250409,163100,675573835,10650,10650,10650,10650,0
20250409,163000,675573835,10650,10650,10650,10650,0
20250409,162900,675573835,10650,10650,10650,10650,0
20250409,162800,675573835,10650,10650,10650,10650,0
20250409,162700,675573835,10650,10650,10650,10650,3661
20250409,162600,675573835,10650,10650,10650,10650,0
20250409,162500,675573835,10650,10650,10650,10650,0
20250409,162400,675573835,10650,10650,10650,10650,0
20250409,162300,675573835,10650,10650,10650,10650,0
20250409,162200,675573835,10650,10650,10650,10650,0
20250409,162100,675573835,10650,10650,10650,10650,0
20250409,162000,675573835,10650,10650,10650,10650,0
20250409,161900,675573835,10650,10650,10650,10650,0
20250409,161800,675573835,10650,10650,10650,10650,0
20250409,161700,675573835,10650,10650,10650,10650,0
20250409,161600,675573835,10650,10650,10650,10650,0
20250409,161500,675573835,10650,10650,10650,10650,0
20250409,161400,675573835,10650,10650,10650,10650,0
20250409,161300,675573835,10650,10650,10650,10650,0
20250409,161200,675573835,10650,10650,10650,10650,0
20250409,161100,675573835,10650,10650,10650,10650,0
20250409,161000,675573835,10650,10650,10650,10650,0
20250409,160900,675573835,10650,10650,10650,10650,0
20250409,160800,675573835,10650,10650,10650,10650,0
20250409,160700,675573835,10650,10650,10650,10650,0
20250409,160600,675573835,10650,10650,10650,10650,0
20250409,160500,675573835,10650,10650,10650,10650,0
20250409,160400,675573835,10650,10650,10650,10650,0
20250409,160300,675573835,10650,10650,10650,10650,0
20250409,160200,675573835,10650,10650,10650,10650,0
20250409,160100,675573835,10650,10650,10650,10650,0
20250409,160000,675573835,10650,10650,10650,10650,0
20250409,155900,675573835,10650,10650,10650,10650,0
20250409,155800,675573835,10650,10650,10650,10650,0
20250409,155700,675573835,10650,10650,10650,10650,3661
20250409,155600,675573835,10650,10650,10650,10650,0
20250409,155500,675573835,10650,10650,10650,10650,0
20250409,155400,675573835,10650,10650,10650,10650,0
20250409,155300,675573835,10650,10650,10650,10650,0
20250409,155200,675573835,10650,10650,10650,10650,0
20250409,155100,675573835,10650,10650,10650,10650,0
20250409,155000,675573835,10650,10650,10650,10650,0
20250409,154900,675573835,10650,10650,10650,10650,0
20250409,154800,675573835,10650,10650,10650,10650,0
20250409,154700,675573835,10650,10650,10650,10650,0
20250409,154600,675573835,10650,10650,10650,10650,0
20250409,154500,675573835,10650,10650,10650,10650,0
20250409,154400,675573835,10650,10650,10650,10650,0
20250409,154300,675573835,10650,10650,10650,10650,0
20250409,154200,675573835,10650,10650,10650,10650,0
20250409,154100,675573835,10650,10650,10650,10650,0
20250409,154000,675573835,10650,10650,10650,10650,0
20250409,153900,675573835,10650,10650,10650,10650,0
20250409,153800,675573835,10650,10650,10650,10650,0
20250409,153700,675573835,10650,10650,10650,10650,0
20250409,153600,675573835,10650,10650,10650,10650,0
20250409,153500,675573835,10650,10650,10650,10650,0
20250409,153400,675573835,10650,10650,10650,10650,0
20250409,153300,675573835,10650,10650,10650,10650,0
20250409,153200,675573835,10650,10650,10650,10650,0
20250409,153100,675573835,10650,10650,10650,10650,0
20250409,153000,675573835,10650,10650,10650,10650,3661
20250409,152900,636584185,10640,10640,10640,10640,0
20250409,152800,636584185,10640,10640,10640,10640,0
20250409,152700,636584185,10640,10640,10640,10640,0
20250409,152600,636584185,10640,10640,10640,10640,0
20250409,152500,636584185,10640,10640,10640,10640,0
20250409,152400,636584185,10640,10640,10640,10640,0
20250409,152300,636584185,10640,10640,10640,10640,0
20250409,152200,636584185,10640,10640,10640,10640,0
20250409,152100,636584185,10640,10640,10640,10640,0
20250409,152000,636584185,10640,10640,10640,10640,0
20250409,151900,636584185,10640,10660,10670,10630,89
20250409,151800,635634945,10670,10670,10670,10670,0
20250409,151700,635634945,10670,10670,10670,10670,0
20250409,151600,635634945,10670,10670,10670,10670,0
20250409,151500,635634945,10670,10680,10680,10630,282
20250409,151400,632627495,10690,10680,10690,10680,14
20250409,151300,632477965,10680,10700,10700,10630,64
20250409,151200,631795165,10690,10650,10700,10630,664
20250409,151100,624707565,10640,10640,10640,10640,23
20250409,151000,624462845,10650,10640,10650,10640,11
20250409,150900,624345795,10640,10640,10640,10640,21
20250409,150800,624122355,10640,10640,10640,10640,183
20250409,150700,622175235,10650,10650,10650,10640,43
20250409,150600,621717695,10640,10620,10650,10620,31
20250409,150500,621387735,10620,10620,10620,10620,0
20250409,150400,621387735,10620,10660,10660,10620,254
20250409,150300,618683395,10660,10660,10660,10660,13
20250409,150200,618544815,10670,10680,10680,10620,185
20250409,150100,616573065,10680,10690,10690,10670,107
20250409,150000,615430305,10620,10640,10700,10620,966
20250409,145900,605131115,10640,10640,10640,10640,53
20250409,145800,604567195,10640,10620,10640,10620,381
20250409,145700,600520585,10610,10610,10610,10610,0
20250409,145600,600520585,10610,10600,10610,10600,174
20250409,145500,598675215,10590,10550,10590,10550,42
20250409,145400,598230835,10540,10610,10610,10540,624
20250409,145300,591641575,10620,10620,10620,10620,0
20250409,145200,591641575,10620,10620,10620,10620,0
20250409,145100,591641575,10620,10620,10620,10620,148
20250409,145000,590069815,10620,10610,10620,10610,175
20250409,144900,588211655,10610,10610,10610,10600,223
20250409,144800,585847725,10600,10600,10600,10600,195
20250409,144700,583780725,10610,10610,10610,10610,0
20250409,144600,583780725,10610,10610,10610,10610,1
20250409,144500,583770115,10600,10590,10600,10590,150
20250409,144400,582181045,10590,10580,10590,10580,115
20250409,144300,580964195,10600,10600,10600,10600,1
20250409,144200,580953595,10590,10590,10600,10590,175
20250409,144100,579100335,10590,10590,10600,10590,54
20250409,144000,578528465,10590,10600,10600,10570,79
20250409,143900,577691755,10580,10580,10580,10580,37
20250409,143800,577300295,10570,10570,10570,10570,10
20250409,143700,577194595,10600,10600,10600,10600,0
20250409,143600,577194595,10600,10600,10600,10600,13
20250409,143500,577056795,10610,10600,10610,10600,210
20250409,143400,574830785,10610,10610,10610,10610,1
20250409,143300,574820175,10610,10600,10610,10600,6
20250409,143200,574756565,10600,10600,10600,10600,176
20250409,143100,572890965,10600,10600,10600,10600,0
20250409,143000,572890965,10600,10600,10600,10570,68
20250409,142900,572170795,10600,10600,10600,10600,0
20250409,142800,572170795,10600,10600,10600,10600,0
20250409,142700,572170795,10600,10590,10600,10590,51
20250409,142600,571630695,10600,10590,10600,10560,241
20250409,142500,569077905,10600,10600,10600,10600,27
20250409,142400,568791705,10610,10610,10610,10610,13
20250409,142300,568653775,10610,10610,10610,10610,0
20250409,142200,568653775,10610,10610,10610,10610,27
20250409,142100,568367305,10610,10570,10620,10570,142
20250409,142000,566864405,10600,10610,10610,10600,53
20250409,141900,566302475,10630,10630,10630,10630,0
20250409,141800,566302475,10630,10620,10630,10620,10
20250409,141700,566196245,10550,10580,10580,10550,26
20250409,141600,565921445,10640,10570,10640,10570,262
20250409,141500,563145755,10590,10590,10590,10530,45
20250409,141400,562669675,10590,10590,10590,10590,0
20250409,141300,562669675,10590,10580,10590,10530,6
20250409,141200,562606285,10580,10580,10580,10580,26
20250409,141100,562331205,10540,10590,10590,10540,138
20250409,141000,560871975,10600,10580,10600,10580,20
20250409,140900,560659995,10600,10600,10600,10600,26
20250409,140800,560384395,10610,10610,10610,10610,68
20250409,140700,559662915,10620,10620,10620,10620,13
20250409,140600,559524855,10560,10570,10580,10560,202
20250409,140500,557387915,10580,10580,10580,10580,42
20250409,140400,556943555,10580,10580,10580,10580,0
20250409,140300,556943555,10580,10570,10580,10570,16
20250409,140200,556774405,10610,10610,10610,10610,0
20250409,140100,556774405,10610,10570,10620,10550,960
20250409,140000,546638325,10570,10570,10590,10540,1403
20250409,135900,531827525,10590,10590,10590,10590,0
20250409,135800,531827525,10590,10570,10590,10570,2
20250409,135700,531806365,10580,10600,10600,10580,48
20250409,135600,531298025,10610,10610,10610,10610,0
20250409,135500,531298025,10610,10620,10630,10610,191
20250409,135400,529269755,10620,10620,10620,10620,0
20250409,135300,529269755,10620,10630,10630,10620,15
20250409,135200,529110415,10620,10630,10630,10620,44
20250409,135100,528643125,10630,10630,10630,10630,0
20250409,135000,528643125,10630,10630,10630,10630,2
20250409,134900,528621865,10620,10620,10620,10620,174
20250409,134800,526773985,10620,10620,10620,10620,126
20250409,134700,525435865,10620,10620,10620,10620,0
20250409,134600,525435865,10620,10620,10620,10620,0
20250409,134500,525435865,10620,10620,10620,10620,109
20250409,134400,524278285,10620,10620,10620,10620,0
20250409,134300,524278285,10620,10620,10620,10620,0
20250409,134200,524278285,10620,10620,10620,10620,13
20250409,134100,524140225,10620,10630,10630,10620,216
20250409,134000,521845745,10640,10640,10640,10640,0
20250409,133900,521845745,10640,10640,10640,10640,15
20250409,133800,521686145,10640,10640,10640,10640,0
20250409,133700,521686145,10640,10650,10650,10640,36
20250409,133600,521302795,10640,10660,10670,10630,273
20250409,133500,518396855,10680,10620,10680,10620,356
20250409,133400,514610045,10610,10610,10610,10610,0
20250409,133300,514610045,10610,10610,10610,10610,28
20250409,133200,514312965,10610,10610,10610,10610,36
20250409,133100,513931005,10610,10610,10610,10610,0
20250409,133000,513931005,10610,10620,10620,10600,345
20250409,132900,510269905,10630,10630,10630,10630,34
20250409,132800,509908485,10600,10600,10600,10600,33
20250409,132700,509558685,10640,10610,10640,10580,228
20250409,132600,507144375,10640,10640,10640,10640,0
20250409,132500,507144375,10640,10640,10640,10640,1
20250409,132400,507133735,10640,10640,10640,10640,0
20250409,132300,507133735,10640,10620,10640,10620,94
20250409,132200,506133855,10660,10660,10660,10660,1
20250409,132100,506123195,10620,10650,10650,10620,83
20250409,132000,505240405,10680,10680,10680,10680,0
20250409,131900,505240405,10680,10680,10680,10680,0
20250409,131800,505240405,10680,10600,10680,10600,4
20250409,131700,505197925,10600,10600,10600,10600,0
20250409,131600,505197925,10600,10610,10610,10600,174
20250409,131500,503353465,10680,10640,10680,10640,105
20250409,131400,502236185,10630,10630,10630,10630,13
20250409,131300,502097995,10640,10630,10640,10620,199
20250409,131200,499981805,10630,10610,10630,10610,245
20250409,131100,497380585,10610,10620,10620,10580,8720
20250409,131000,405115705,10620,10620,10620,10620,27
20250409,130900,404828965,10650,10650,10650,10650,0
20250409,130800,404828965,10650,10650,10650,10650,0
20250409,130700,404828965,10650,10650,10650,10650,0
20250409,130600,404828965,10650,10650,10650,10650,1
20250409,130500,404818315,10630,10620,10640,10620,533
20250409,130400,399149625,10620,10640,10640,10620,131
20250409,130300,397757025,10700,10700,10700,10700,2
20250409,130200,397735625,10710,10710,10710,10690,81
20250409,130100,396868515,10650,10640,10730,10630,1551
20250409,130000,380347605,10630,10630,10630,10630,0
20250409,125900,380347605,10630,10640,10640,10630,135
20250409,125800,378911335,10630,10570,10630,10570,2805
20250409,125700,349251485,10570,10570,10570,10570,6
20250409,125600,349188065,10570,10570,10570,10570,1
20250409,125500,349177495,10570,10570,10570,10570,1
20250409,125400,349166925,10550,10550,10550,10550,0
20250409,125300,349166925,10550,10560,10570,10550,879
20250409,125200,339877455,10560,10580,10580,10560,565
20250409,125100,333903375,10580,10590,10590,10580,106
20250409,125000,332780855,10590,10575,10590,10575,4
20250409,124900,332738535,10575,10580,10580,10570,254
20250409,124800,330052640,10590,10640,10640,10590,57
20250409,124700,329448960,10590,10630,10640,10590,297
20250409,124600,326296020,10640,10620,10640,10580,69
20250409,124500,325564800,10620,10610,10620,10580,96
20250409,124400,324546000,10610,10590,10610,10590,101
20250409,124300,323476390,10620,10620,10620,10620,0
20250409,124200,323476390,10620,10620,10620,10620,67
20250409,124100,322764850,10600,10640,10640,10570,198
20250409,124000,320666000,10570,10600,10600,10570,4100
20250409,123900,277213800,10600,10620,10620,10600,459
20250409,123800,272346800,10600,10610,10610,10600,57
20250409,123700,271742040,10640,10640,10640,10640,15
20250409,123600,271582440,10610,10610,10610,10610,15
20250409,123500,271423290,10640,10640,10640,10640,23
20250409,123400,271178570,10640,10640,10640,10640,29
20250409,123300,270870010,10640,10640,10640,10640,0
20250409,123200,270870010,10640,10630,10640,10630,84
20250409,123100,269976710,10620,10620,10620,10620,0
20250409,123000,269976710,10620,10630,10630,10620,55
20250409,122900,269392070,10630,10630,10630,10630,0
20250409,122800,269392070,10630,10630,10630,10630,41
20250409,122700,268956240,10640,10640,10640,10640,0
20250409,122600,268956240,10640,10640,10640,10640,13
20250409,122500,268817920,10620,10620,10620,10620,0
20250409,122400,268817920,10620,10620,10620,10620,59
20250409,122300,268191340,10650,10640,10650,10640,26
20250409,122200,267914570,10620,10620,10620,10620,0
20250409,122100,267914570,10620,10620,10620,10620,300
20250409,122000,264728570,10620,10620,10620,10620,0
20250409,121900,264728570,10620,10620,10620,10620,0
20250409,121800,264728570,10620,10640,10640,10620,3
20250409,121700,264696690,10620,10640,10640,10620,7
20250409,121600,264622290,10630,10630,10630,10630,0
20250409,121500,264622290,10630,10630,10630,10630,1
20250409,121400,264611660,10650,10650,10650,10650,0
20250409,121300,264611660,10650,10650,10650,10650,134
20250409,121200,263184560,10630,10630,10630,10630,0
20250409,121100,263184560,10630,10630,10630,10630,0
20250409,121000,263184560,10630,10630,10630,10630,59
20250409,120900,262557390,10650,10650,10650,10650,0
20250409,120800,262557390,10650,10650,10650,10650,2
20250409,120700,262536090,10630,10630,10630,10630,0
20250409,120600,262536090,10630,10630,10630,10630,0
20250409,120500,262536090,10630,10630,10630,10630,0
20250409,120400,262536090,10630,10630,10630,10630,54
20250409,120300,261962070,10650,10650,10650,10650,0
20250409,120200,261962070,10650,10650,10650,10650,0
20250409,120100,261962070,10650,10640,10650,10640,223
20250409,120000,259589150,10650,10650,10650,10650,0
20250409,115900,259589150,10650,10650,10650,10650,0
20250409,115800,259589150,10650,10650,10650,10650,0
20250409,115700,259589150,10650,10650,10650,10650,66
20250409,115600,258886250,10670,10670,10670,10670,62
20250409,115500,258224710,10650,10650,10650,10650,0
20250409,115400,258224710,10650,10650,10650,10650,0
20250409,115300,258224710,10650,10650,10650,10650,0
20250409,115200,258224710,10650,10650,10650,10650,11
20250409,115100,258107560,10670,10670,10670,10670,0
20250409,115000,258107560,10670,10670,10670,10670,10
20250409,114900,258000860,10650,10650,10650,10650,0
20250409,114800,258000860,10650,10650,10650,10650,0
20250409,114700,258000860,10650,10650,10650,10650,0
20250409,114600,258000860,10650,10650,10650,10650,0
20250409,114500,258000860,10650,10670,10670,10650,102
20250409,114400,256914260,10660,10660,10660,10660,121
20250409,114300,255624400,10670,10670,10670,10670,0
20250409,114200,255624400,10670,10670,10670,10670,0
20250409,114100,255624400,10670,10670,10670,10670,175
20250409,114000,253757150,10740,10740,10740,10670,3
20250409,113900,253725000,10740,10680,10740,10680,64
20250409,113800,253041420,10690,10690,10690,10690,0
20250409,113700,253041420,10690,10690,10690,10690,107
20250409,113600,251897590,10690,10690,10690,10690,45
20250409,113500,251416540,10690,10690,10690,10690,20
20250409,113400,251202740,10680,10680,10680,10680,0
20250409,113300,251202740,10680,10680,10680,10670,73
20250409,113200,250423380,10680,10680,10680,10680,0
20250409,113100,250423380,10680,10680,10680,10680,0
20250409,113000,250423380,10680,10680,10680,10680,0
20250409,112900,250423380,10680,10680,10680,10680,0
20250409,112800,250423380,10680,10680,10680,10680,5
20250409,112700,250369980,10680,10690,10690,10680,184
20250409,112600,248404830,10690,10690,10690,10690,0
20250409,112500,248404830,10690,10690,10690,10690,0
20250409,112400,248404830,10690,10690,10690,10690,330
20250409,112300,244877130,10700,10700,10700,10700,177
20250409,112200,242983230,10700,10700,10700,10700,0
20250409,112100,242983230,10700,10700,10700,10700,0
20250409,112000,242983230,10700,10700,10700,10700,106
20250409,111900,241849030,10720,10720,10720,10720,26
20250409,111800,241570310,10740,10740,10740,10740,0
20250409,111700,241570310,10740,10710,10740,10710,603
20250409,111600,235104540,10700,10700,10700,10700,0
20250409,111500,235104540,10700,10700,10700,10700,1
20250409,111400,235093840,10700,10700,10700,10700,200
20250409,111300,232953840,10700,10700,10700,10700,31
20250409,111200,232622140,10690,10690,10690,10690,122
20250409,111100,231317960,10690,10690,10690,10690,132
20250409,111000,229906880,10690,10680,10690,10680,120
20250409,110900,228624280,10690,10690,10690,10690,62
20250409,110800,227961500,10690,10680,10690,10680,98
20250409,110700,226914350,10670,10670,10670,10670,0
20250409,110600,226914350,10670,10670,10670,10670,10
20250409,110500,226807650,10670,10670,10670,10670,195
20250409,110400,224727000,10670,10680,10680,10670,5
20250409,110300,224673630,10710,10750,10750,10710,198
20250409,110200,222553010,10710,10710,10710,10710,2
20250409,110100,222531590,10750,10700,10750,10690,507
20250409,110000,217100700,10700,10690,10700,10680,342
20250409,105900,213443050,10690,10690,10690,10630,66
20250409,105800,212738180,10690,10690,10690,10690,54
20250409,105700,212160920,10670,10660,10670,10660,884
20250409,105600,202729560,10670,10680,10680,10670,165
20250409,105500,200968870,10670,10670,10670,10670,0
20250409,105400,200968870,10670,10680,10680,10670,181
20250409,105300,199037470,10670,10670,10670,10670,32
20250409,105200,198696030,10660,10660,10660,10660,0
20250409,105100,198696030,10660,10660,10660,10660,0
20250409,105000,198696030,10660,10690,10690,10660,80
20250409,104900,197841970,10690,10670,10690,10670,398
20250409,104800,193591210,10660,10660,10660,10660,28
20250409,104700,193292730,10650,10650,10650,10650,2
20250409,104600,193271430,10660,10660,10660,10660,0
20250409,104500,193271430,10660,10660,10660,10660,0
20250409,104400,193271430,10660,10660,10660,10660,0
20250409,104300,193271430,10660,10660,10660,10660,1
20250409,104200,193260770,10660,10660,10660,10660,208
20250409,104100,191043490,10660,10660,10660,10660,14
20250409,104000,190894250,10640,10640,10640,10640,0
20250409,103900,190894250,10640,10640,10640,10640,0
20250409,103800,190894250,10640,10640,10640,10640,133
20250409,103700,189479130,10640,10640,10640,10640,0
20250409,103600,189479130,10640,10640,10640,10640,3
20250409,103500,189447210,10640,10640,10640,10640,36
20250409,103400,189064170,10630,10630,10640,10630,41
20250409,103300,188628210,10650,10650,10650,10650,0
20250409,103200,188628210,10650,10610,10660,10600,360
20250409,103100,184807770,10610,10610,10610,10610,1
20250409,103000,184797160,10610,10610,10610,10610,77
20250409,102900,183980190,10610,10630,10630,10610,104
20250409,102800,182876670,10620,10620,10620,10620,0
20250409,102700,182876670,10620,10620,10620,10620,10
20250409,102600,182770470,10630,10630,10630,10630,47
20250409,102500,182270860,10610,10610,10610,10610,0
20250409,102400,182270860,10610,10620,10620,10610,210
20250409,102300,180042060,10620,10640,10640,10620,62
20250409,102200,179383600,10640,10640,10640,10640,190
20250409,102100,177362000,10670,10670,10670,10670,0
20250409,102000,177362000,10670,10670,10670,10670,0
20250409,101900,177362000,10670,10670,10670,10670,1
20250409,101800,177351330,10630,10640,10640,10630,209
20250409,101700,175129620,10640,10660,10660,10640,15
20250409,101600,174969840,10670,10660,10670,10660,65
20250409,101500,174276840,10650,10660,10660,10650,28
20250409,101400,173978380,10650,10650,10650,10650,10
20250409,101300,173871880,10650,10630,10650,10630,54
20250409,101200,173297660,10620,10620,10630,10600,453
20250409,101100,168486460,10670,10670,10670,10670,0
20250409,101000,168486460,10670,10670,10670,10670,0
20250409,100900,168486460,10670,10660,10670,10610,2182
20250409,100800,145290580,10660,10660,10660,10660,54
20250409,100700,144714940,10660,10660,10660,10660,0
20250409,100600,144714940,10660,10660,10660,10650,356
20250409,100500,140920570,10670,10670,10670,10670,300
20250409,100400,137719570,10670,10670,10670,10670,0
20250409,100300,137719570,10670,10670,10670,10670,195
20250409,100200,135638920,10670,10670,10670,10670,0
20250409,100100,135638920,10670,10670,10670,10660,212
20250409,100000,133376980,10670,10670,10670,10670,0
20250409,095900,133376980,10670,10670,10670,10670,0
20250409,095800,133376980,10670,10670,10670,10670,195
20250409,095700,131296330,10660,10670,10670,10660,26
20250409,095600,131019110,10670,10660,10700,10660,217
20250409,095500,128705330,10700,10660,10700,10660,197
20250409,095400,126605230,10660,10660,10660,10660,134
20250409,095300,125176790,10680,10660,10680,10660,194
20250409,095200,123108590,10640,10650,10650,10640,100
20250409,095100,122044540,10650,10660,10710,10650,289
20250409,095000,118966510,10660,10660,10660,10660,0
20250409,094900,118966510,10660,10660,10670,10660,86
20250409,094800,118049740,10670,10690,10690,10670,847
20250409,094700,109007440,10690,10700,10700,10690,235
20250409,094600,106493120,10710,10710,10710,10710,0
20250409,094500,106493120,10710,10700,10710,10700,14
20250409,094400,106343190,10690,10690,10690,10690,221
20250409,094300,103980700,10680,10690,10690,10680,45
20250409,094200,103500040,10670,10670,10670,10670,0
20250409,094100,103500040,10670,10690,10690,10670,758
20250409,094000,95404040,10700,10700,10700,10700,0
20250409,093900,95404040,10700,10700,10700,10700,195
20250409,093800,93317540,10710,10710,10710,10710,1
20250409,093700,93306830,10700,10700,10700,10700,8
20250409,093600,93221230,10730,10730,10730,10730,0
20250409,093500,93221230,10730,10740,10740,10710,3
20250409,093400,93189050,10740,10740,10740,10740,10
20250409,093300,93081650,10710,10710,10710,10710,100
20250409,093200,92010650,10700,10700,10700,10700,191
20250409,093100,89966950,10710,10710,10710,10710,200
20250409,093000,87824950,10720,10710,10720,10710,1044
20250409,092900,76633400,10690,10690,10690,10690,100
20250409,092800,75564400,10700,10700,10700,10700,16
20250409,092700,75393200,10710,10720,10720,10710,170
20250409,092600,73571300,10750,10750,10750,10750,1
20250409,092500,73560550,10750,10750,10750,10750,2
20250409,092400,73539050,10750,10750,10750,10750,100
20250409,092300,72464050,10740,10740,10740,10740,0
20250409,092200,72464050,10740,10730,10750,10720,297
20250409,092100,69276360,10730,10770,10770,10730,15
20250409,092000,69115370,10770,10770,10770,10770,13
20250409,091900,68975360,10740,10740,10740,10740,295
20250409,091800,65807060,10720,10720,10830,10720,407
20250409,091700,61438060,10720,10750,10840,10720,262
20250409,091600,58621110,10760,10760,10760,10760,195
20250409,091500,56522910,10750,10770,10840,10750,616
20250409,091400,49882310,10770,10770,10790,10770,246
20250409,091300,47228990,10780,10770,10790,10770,298
20250409,091200,44015620,10800,10800,10800,10800,312
20250409,091100,40646020,10790,10770,10790,10770,347
20250409,091000,36904930,10880,10800,10880,10780,250
20250409,090900,34200990,10810,10830,10830,10810,280
20250409,090800,31172290,10890,10890,10890,10840,318
20250409,090700,27718220,10900,10900,10900,10900,158
20250409,090600,25996020,10840,10840,10840,10840,100
20250409,090500,24912020,10890,10890,10890,10890,27
20250409,090400,24617990,10900,10910,10910,10900,1080
20250409,090300,12845190,10930,10930,10930,10930,1
20250409,090200,12834260,10920,10950,10950,10920,120
20250409,090100,11522800,10960,10820,10960,10810,365
20250409,090000,7571090,10820,10990,10990,10820,689