KissMeData/036620/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,190300,2721685544,3580,3580,3580,3580,1204
20250409,190200,2721685544,3580,3580,3580,3580,0
20250409,190100,2721685544,3580,3580,3580,3580,0
20250409,190000,2721685544,3580,3580,3580,3580,0
20250409,185900,2721685544,3580,3580,3580,3580,0
20250409,185800,2721685544,3580,3580,3580,3580,0
20250409,185700,2721685544,3580,3580,3580,3580,0
20250409,185600,2721685544,3580,3580,3580,3580,0
20250409,185500,2721685544,3580,3580,3580,3580,0
20250409,185400,2721685544,3580,3580,3580,3580,0
20250409,185300,2721685544,3580,3580,3580,3580,0
20250409,185200,2721685544,3580,3580,3580,3580,0
20250409,185100,2721685544,3580,3580,3580,3580,0
20250409,185000,2721685544,3580,3580,3580,3580,0
20250409,184900,2721685544,3580,3580,3580,3580,0
20250409,184800,2721685544,3580,3580,3580,3580,0
20250409,184700,2721685544,3580,3580,3580,3580,0
20250409,184600,2721685544,3580,3580,3580,3580,0
20250409,184500,2721685544,3580,3580,3580,3580,0
20250409,184400,2721685544,3580,3580,3580,3580,0
20250409,184300,2721685544,3580,3580,3580,3580,0
20250409,184200,2721685544,3580,3580,3580,3580,0
20250409,184100,2721685544,3580,3580,3580,3580,0
20250409,184000,2721685544,3580,3580,3580,3580,0
20250409,183900,2721685544,3580,3580,3580,3580,0
20250409,183800,2721685544,3580,3580,3580,3580,0
20250409,183700,2721685544,3580,3580,3580,3580,0
20250409,183600,2721685544,3580,3580,3580,3580,0
20250409,183500,2721685544,3580,3580,3580,3580,0
20250409,183400,2721685544,3580,3580,3580,3580,0
20250409,183300,2721685544,3580,3580,3580,3580,1204
20250409,183200,2721685544,3580,3580,3580,3580,0
20250409,183100,2721685544,3580,3580,3580,3580,0
20250409,183000,2721685544,3580,3580,3580,3580,0
20250409,182900,2721685544,3580,3580,3580,3580,0
20250409,182800,2721685544,3580,3580,3580,3580,0
20250409,182700,2721685544,3580,3580,3580,3580,0
20250409,182600,2721685544,3580,3580,3580,3580,0
20250409,182500,2721685544,3580,3580,3580,3580,0
20250409,182400,2721685544,3580,3580,3580,3580,0
20250409,182300,2721685544,3580,3580,3580,3580,0
20250409,182200,2721685544,3580,3580,3580,3580,0
20250409,182100,2721685544,3580,3580,3580,3580,0
20250409,182000,2721685544,3580,3580,3580,3580,0
20250409,181900,2721685544,3580,3580,3580,3580,0
20250409,181800,2721685544,3580,3580,3580,3580,0
20250409,181700,2721685544,3580,3580,3580,3580,0
20250409,181600,2721685544,3580,3580,3580,3580,0
20250409,181500,2721685544,3580,3580,3580,3580,0
20250409,181400,2721685544,3580,3580,3580,3580,0
20250409,181300,2721685544,3580,3580,3580,3580,0
20250409,181200,2721685544,3580,3580,3580,3580,0
20250409,181100,2721685544,3580,3580,3580,3580,0
20250409,181000,2721685544,3580,3580,3580,3580,0
20250409,180900,2721685544,3580,3580,3580,3580,0
20250409,180800,2721685544,3580,3580,3580,3580,0
20250409,180700,2721685544,3580,3580,3580,3580,0
20250409,180600,2721685544,3580,3580,3580,3580,0
20250409,180500,2721685544,3580,3580,3580,3580,0
20250409,180400,2721685544,3580,3580,3580,3580,0
20250409,180300,2721685544,3580,3580,3580,3580,1204
20250409,180200,2721685544,3580,3580,3580,3580,0
20250409,180100,2721685544,3580,3580,3580,3580,0
20250409,180000,2721685544,3580,3580,3580,3580,0
20250409,175900,2721685544,3580,3580,3580,3580,0
20250409,175800,2721685544,3580,3580,3580,3580,0
20250409,175700,2721685544,3580,3580,3580,3580,0
20250409,175600,2721685544,3580,3580,3580,3580,0
20250409,175500,2721685544,3580,3580,3580,3580,0
20250409,175400,2721685544,3580,3580,3580,3580,0
20250409,175300,2721685544,3580,3580,3580,3580,0
20250409,175200,2721685544,3580,3580,3580,3580,0
20250409,175100,2721685544,3580,3580,3580,3580,0
20250409,175000,2721685544,3580,3580,3580,3580,0
20250409,174900,2721685544,3580,3580,3580,3580,0
20250409,174800,2721685544,3580,3580,3580,3580,0
20250409,174700,2721685544,3580,3580,3580,3580,0
20250409,174600,2721685544,3580,3580,3580,3580,0
20250409,174500,2721685544,3580,3580,3580,3580,0
20250409,174400,2721685544,3580,3580,3580,3580,0
20250409,174300,2721685544,3580,3580,3580,3580,0
20250409,174200,2721685544,3580,3580,3580,3580,0
20250409,174100,2721685544,3580,3580,3580,3580,0
20250409,174000,2721685544,3580,3580,3580,3580,0
20250409,173900,2721685544,3580,3580,3580,3580,0
20250409,173800,2721685544,3580,3580,3580,3580,0
20250409,173700,2721685544,3580,3580,3580,3580,0
20250409,173600,2721685544,3580,3580,3580,3580,0
20250409,173500,2721685544,3580,3580,3580,3580,0
20250409,173400,2721685544,3580,3580,3580,3580,0
20250409,173300,2721685544,3580,3580,3580,3580,1204
20250409,173200,2721685544,3580,3580,3580,3580,0
20250409,173100,2721685544,3580,3580,3580,3580,0
20250409,173000,2721685544,3580,3580,3580,3580,0
20250409,172900,2721685544,3580,3580,3580,3580,0
20250409,172800,2721685544,3580,3580,3580,3580,0
20250409,172700,2721685544,3580,3580,3580,3580,0
20250409,172600,2721685544,3580,3580,3580,3580,0
20250409,172500,2721685544,3580,3580,3580,3580,0
20250409,172400,2721685544,3580,3580,3580,3580,0
20250409,172300,2721685544,3580,3580,3580,3580,0
20250409,172200,2721685544,3580,3580,3580,3580,0
20250409,172100,2721685544,3580,3580,3580,3580,0
20250409,172000,2721685544,3580,3580,3580,3580,0
20250409,171900,2721685544,3580,3580,3580,3580,0
20250409,171800,2721685544,3580,3580,3580,3580,0
20250409,171700,2721685544,3580,3580,3580,3580,0
20250409,171600,2721685544,3580,3580,3580,3580,0
20250409,171500,2721685544,3580,3580,3580,3580,0
20250409,171400,2721685544,3580,3580,3580,3580,0
20250409,171300,2721685544,3580,3580,3580,3580,0
20250409,171200,2721685544,3580,3580,3580,3580,0
20250409,171100,2721685544,3580,3580,3580,3580,0
20250409,171000,2721685544,3580,3580,3580,3580,0
20250409,170900,2721685544,3580,3580,3580,3580,0
20250409,170800,2721685544,3580,3580,3580,3580,0
20250409,170700,2721685544,3580,3580,3580,3580,0
20250409,170600,2721685544,3580,3580,3580,3580,0
20250409,170500,2721685544,3580,3580,3580,3580,0
20250409,170400,2721685544,3580,3580,3580,3580,0
20250409,170300,2721685544,3580,3580,3580,3580,1204
20250409,170200,2721685544,3580,3580,3580,3580,0
20250409,170100,2721685544,3580,3580,3580,3580,0
20250409,170000,2721685544,3580,3580,3580,3580,0
20250409,165900,2721685544,3580,3580,3580,3580,0
20250409,165800,2721685544,3580,3580,3580,3580,0
20250409,165700,2721685544,3580,3580,3580,3580,0
20250409,165600,2721685544,3580,3580,3580,3580,0
20250409,165500,2721685544,3580,3580,3580,3580,0
20250409,165400,2721685544,3580,3580,3580,3580,0
20250409,165300,2721685544,3580,3580,3580,3580,0
20250409,165200,2721685544,3580,3580,3580,3580,0
20250409,165100,2721685544,3580,3580,3580,3580,0
20250409,165000,2721685544,3580,3580,3580,3580,0
20250409,164900,2721685544,3580,3580,3580,3580,0
20250409,164800,2721685544,3580,3580,3580,3580,0
20250409,164700,2721685544,3580,3580,3580,3580,0
20250409,164600,2721685544,3580,3580,3580,3580,0
20250409,164500,2721685544,3580,3580,3580,3580,0
20250409,164400,2721685544,3580,3580,3580,3580,0
20250409,164300,2721685544,3580,3580,3580,3580,0
20250409,164200,2721685544,3580,3580,3580,3580,0
20250409,164100,2721685544,3580,3580,3580,3580,0
20250409,164000,2721685544,3580,3580,3580,3580,0
20250409,163900,2721685544,3580,3580,3580,3580,0
20250409,163800,2721685544,3580,3580,3580,3580,0
20250409,163700,2721685544,3580,3580,3580,3580,0
20250409,163600,2721685544,3580,3580,3580,3580,0
20250409,163500,2721685544,3580,3580,3580,3580,0
20250409,163400,2721685544,3580,3580,3580,3580,0
20250409,163300,2721685544,3580,3580,3580,3580,1204
20250409,163200,2721685544,3580,3580,3580,3580,0
20250409,163100,2721685544,3580,3580,3580,3580,0
20250409,163000,2721685544,3580,3580,3580,3580,0
20250409,162900,2721685544,3580,3580,3580,3580,0
20250409,162800,2721685544,3580,3580,3580,3580,0
20250409,162700,2721685544,3580,3580,3580,3580,0
20250409,162600,2721685544,3580,3580,3580,3580,0
20250409,162500,2721685544,3580,3580,3580,3580,0
20250409,162400,2721685544,3580,3580,3580,3580,0
20250409,162300,2721685544,3580,3580,3580,3580,0
20250409,162200,2721685544,3580,3580,3580,3580,0
20250409,162100,2721685544,3580,3580,3580,3580,0
20250409,162000,2721685544,3580,3580,3580,3580,0
20250409,161900,2721685544,3580,3580,3580,3580,0
20250409,161800,2721685544,3580,3580,3580,3580,0
20250409,161700,2721685544,3580,3580,3580,3580,0
20250409,161600,2721685544,3580,3580,3580,3580,0
20250409,161500,2721685544,3580,3580,3580,3580,0
20250409,161400,2721685544,3580,3580,3580,3580,0
20250409,161300,2721685544,3580,3580,3580,3580,0
20250409,161200,2721685544,3580,3580,3580,3580,0
20250409,161100,2721685544,3580,3580,3580,3580,0
20250409,161000,2721685544,3580,3580,3580,3580,0
20250409,160900,2721685544,3580,3580,3580,3580,0
20250409,160800,2721685544,3580,3580,3580,3580,0
20250409,160700,2721685544,3580,3580,3580,3580,0
20250409,160600,2721685544,3580,3580,3580,3580,0
20250409,160500,2721685544,3580,3580,3580,3580,0
20250409,160400,2721685544,3580,3580,3580,3580,0
20250409,160300,2721685544,3580,3580,3580,3580,1204
20250409,160200,2721685544,3580,3580,3580,3580,0
20250409,160100,2721685544,3580,3580,3580,3580,0
20250409,160000,2721685544,3580,3580,3580,3580,0
20250409,155900,2721685544,3580,3580,3580,3580,0
20250409,155800,2721685544,3580,3580,3580,3580,0
20250409,155700,2721685544,3580,3580,3580,3580,0
20250409,155600,2721685544,3580,3580,3580,3580,0
20250409,155500,2721685544,3580,3580,3580,3580,0
20250409,155400,2721685544,3580,3580,3580,3580,0
20250409,155300,2721685544,3580,3580,3580,3580,0
20250409,155200,2721685544,3580,3580,3580,3580,0
20250409,155100,2721685544,3580,3580,3580,3580,0
20250409,155000,2721685544,3580,3580,3580,3580,0
20250409,154900,2721685544,3580,3580,3580,3580,0
20250409,154800,2721685544,3580,3580,3580,3580,0
20250409,154700,2721685544,3580,3580,3580,3580,0
20250409,154600,2721685544,3580,3580,3580,3580,0
20250409,154500,2721685544,3580,3580,3580,3580,0
20250409,154400,2721685544,3580,3580,3580,3580,0
20250409,154300,2721685544,3580,3580,3580,3580,0
20250409,154200,2721685544,3580,3580,3580,3580,0
20250409,154100,2721685544,3580,3580,3580,3580,0
20250409,154000,2721685544,3580,3580,3580,3580,0
20250409,153900,2721685544,3580,3580,3580,3580,0
20250409,153800,2721685544,3580,3580,3580,3580,0
20250409,153700,2721685544,3580,3580,3580,3580,0
20250409,153600,2721685544,3580,3580,3580,3580,0
20250409,153500,2721685544,3580,3580,3580,3580,0
20250409,153400,2721685544,3580,3580,3580,3580,0
20250409,153300,2721685544,3580,3580,3580,3580,1204
20250409,153200,2721685544,3580,3580,3580,3580,0
20250409,153100,2721685544,3580,3580,3580,3580,0
20250409,153000,2721685544,3580,3580,3580,3580,1204
20250409,152900,2717375224,3585,3585,3585,3585,0
20250409,152800,2717375224,3585,3585,3585,3585,0
20250409,152700,2717375224,3585,3585,3585,3585,0
20250409,152600,2717375224,3585,3585,3585,3585,0
20250409,152500,2717375224,3585,3585,3585,3585,0
20250409,152400,2717375224,3585,3585,3585,3585,0
20250409,152300,2717375224,3585,3585,3585,3585,0
20250409,152200,2717375224,3585,3585,3585,3585,0
20250409,152100,2717375224,3585,3585,3585,3585,0
20250409,152000,2717375224,3585,3585,3585,3585,0
20250409,151900,2717375224,3585,3585,3585,3585,0
20250409,151800,2717375224,3585,3585,3585,3585,62
20250409,151700,2717152954,3585,3575,3585,3575,927
20250409,151600,2713833539,3575,3585,3585,3570,728
20250409,151500,2711226709,3585,3585,3585,3580,823
20250409,151400,2708276419,3585,3585,3585,3585,933
20250409,151300,2704931614,3585,3590,3590,3585,702
20250409,151200,2702413599,3590,3590,3595,3585,1244
20250409,151100,2697947124,3590,3590,3595,3585,1479
20250409,151000,2692638379,3585,3585,3590,3580,2602
20250409,150900,2683310454,3585,3585,3590,3585,1099
20250409,150800,2679367499,3590,3585,3590,3585,582
20250409,150700,2677280119,3585,3580,3590,3575,1051
20250409,150600,2673513109,3580,3575,3590,3565,3371
20250409,150500,2661454719,3570,3580,3585,3570,1243
20250409,150400,2657004654,3580,3575,3580,3570,977
20250409,150300,2653508854,3575,3575,3580,3570,1214
20250409,150200,2649163924,3575,3580,3580,3565,2426
20250409,150100,2640494644,3575,3570,3580,3570,2478
20250409,150000,2631630549,3580,3575,3580,3570,1207
20250409,145900,2627315709,3575,3575,3580,3570,1357
20250409,145800,2622460029,3570,3565,3580,3565,1146
20250409,145700,2618366719,3570,3580,3580,3565,1480
20250409,145600,2613083014,3580,3575,3580,3565,1506
20250409,145500,2607697544,3575,3570,3580,3565,1569
20250409,145400,2602089039,3570,3575,3580,3570,672
20250409,145300,2599685889,3570,3565,3575,3565,1099
20250409,145200,2595760584,3565,3570,3580,3565,1098
20250409,145100,2591837729,3575,3575,3575,3565,1035
20250409,145000,2588140039,3575,3570,3575,3565,1186
20250409,144900,2583902149,3565,3565,3575,3560,978
20250409,144800,2580410794,3570,3570,3575,3565,1211
20250409,144700,2576085534,3565,3570,3570,3565,935
20250409,144600,2572748759,3570,3565,3575,3560,1418
20250409,144500,2567690394,3570,3565,3570,3560,1067
20250409,144400,2563883419,3565,3565,3570,3555,1105
20250409,144300,2559945584,3560,3565,3570,3555,2013
20250409,144200,2552773724,3575,3570,3575,3560,1040
20250409,144100,2549064489,3570,3570,3575,3565,1154
20250409,144000,2544947334,3570,3570,3575,3565,1192
20250409,143900,2540689774,3580,3575,3585,3570,1738
20250409,143800,2534477619,3570,3570,3575,3565,771
20250409,143700,2531724519,3570,3575,3585,3565,1091
20250409,143600,2527824899,3575,3575,3590,3570,1676
20250409,143500,2521821364,3575,3580,3580,3560,1010
20250409,143400,2518213019,3590,3575,3590,3565,1236
20250409,143300,2513788009,3580,3575,3585,3565,1236
20250409,143200,2509369964,3575,3565,3585,3560,1593
20250409,143100,2503679944,3565,3575,3585,3560,1472
20250409,143000,2498424084,3580,3585,3590,3570,1285
20250409,142900,2493823804,3590,3570,3590,3570,10098
20250409,142800,2457632559,3575,3575,3585,3570,1730
20250409,142700,2451442929,3575,3580,3585,3575,1053
20250409,142600,2447671849,3580,3590,3590,3575,2265
20250409,142500,2439559284,3585,3580,3590,3580,1595
20250409,142400,2433835829,3580,3585,3595,3575,1496
20250409,142300,2428474089,3585,3575,3585,3575,2270
20250409,142200,2420347959,3580,3575,3580,3575,921
20250409,142100,2417052529,3580,3575,3580,3570,1321
20250409,142000,2412326719,3580,3585,3585,3570,1557
20250409,141900,2406756799,3580,3570,3585,3570,1178
20250409,141800,2402541809,3575,3585,3585,3565,432
20250409,141700,2400996049,3570,3585,3585,3565,3007
20250409,141600,2390255739,3585,3570,3585,3570,837
20250409,141500,2387257904,3580,3575,3580,3570,9651
20250409,141400,2352717974,3575,3575,3585,3565,1059
20250409,141300,2348933809,3575,3575,3585,3570,1127
20250409,141200,2344904739,3585,3570,3585,3565,2218
20250409,141100,2336978899,3570,3580,3585,3565,2222
20250409,141000,2329041169,3580,3575,3580,3570,793
20250409,140900,2326203629,3575,3580,3580,3570,1855
20250409,140800,2319572644,3575,3580,3585,3575,1406
20250409,140700,2314540964,3575,3575,3580,3570,1235
20250409,140600,2310123604,3575,3580,3580,3575,1460
20250409,140500,2304899769,3570,3580,3585,3565,9969
20250409,140400,2269232889,3585,3575,3585,3570,2588
20250409,140300,2259976189,3580,3580,3585,3575,1233
20250409,140200,2255563509,3580,3580,3585,3575,1706
20250409,140100,2249459059,3580,3580,3585,3575,1526
20250409,140000,2243996334,3585,3575,3585,3575,1278
20250409,135900,2239419694,3580,3580,3585,3575,1826
20250409,135800,2232881164,3580,3570,3580,3570,2876
20250409,135700,2222598704,3570,3575,3580,3570,961
20250409,135600,2219160814,3575,3585,3585,3575,1470
20250409,135500,2213898859,3585,3580,3590,3575,9718
20250409,135400,2179065509,3585,3580,3585,3575,1810
20250409,135300,2172585139,3575,3575,3580,3570,1882
20250409,135200,2165851909,3580,3575,3580,3575,8794
20250409,135100,2134370359,3575,3580,3585,3570,959
20250409,135000,2130940614,3585,3585,3585,3575,1505
20250409,134900,2125550024,3580,3580,3590,3575,1110
20250409,134800,2121576944,3585,3580,3590,3580,1682
20250409,134700,2115550339,3580,3580,3590,3580,1291
20250409,134600,2110925659,3580,3575,3580,3570,1590
20250409,134500,2105237454,3575,3570,3580,3570,1247
20250409,134400,2100778814,3575,3575,3575,3565,1297
20250409,134300,2096145709,3575,3565,3580,3565,1308
20250409,134200,2091472069,3570,3570,3580,3570,1116
20250409,134100,2087483869,3565,3575,3575,3565,1081
20250409,134000,2083624539,3575,3580,3580,3570,1415
20250409,133900,2078564019,3580,3585,3590,3575,2730
20250409,133800,2068794314,3585,3580,3590,3580,1088
20250409,133700,2064893539,3580,3585,3590,3580,1201
20250409,133600,2060585939,3585,3595,3595,3580,2117
20250409,133500,2053000144,3590,3595,3600,3590,2245
20250409,133400,2044931044,3595,3595,3595,3590,1519
20250409,133300,2039470419,3595,3600,3600,3585,1581
20250409,133200,2033788344,3595,3600,3600,3590,778
20250409,133100,2030988209,3595,3600,3605,3595,3377
20250409,133000,2018830929,3600,3610,3610,3600,3907
20250409,132900,2004753204,3610,3605,3615,3600,3347
20250409,132800,1992684849,3605,3595,3605,3590,8388
20250409,132700,1962485334,3590,3590,3595,3585,1221
20250409,132600,1958099314,3595,3590,3595,3585,2184
20250409,132500,1950254449,3590,3590,3595,3590,1203
20250409,132400,1945930994,3590,3585,3595,3585,1240
20250409,132300,1941478464,3590,3590,3590,3585,9153
20250409,132200,1908619304,3585,3590,3595,3585,1203
20250409,132100,1904303364,3590,3590,3595,3585,1636
20250409,132000,1898430794,3585,3590,3595,3585,1871
20250409,131900,1891715294,3590,3590,3595,3585,837
20250409,131800,1888710334,3590,3580,3590,3580,1438
20250409,131700,1883549344,3585,3585,3590,3580,1723
20250409,131600,1877369804,3580,3590,3590,3580,2241
20250409,131500,1869334294,3585,3585,3595,3580,11069
20250409,131400,1829597274,3590,3580,3590,3580,1755
20250409,131300,1823307134,3580,3575,3590,3575,1434
20250409,131200,1818172349,3575,3580,3590,3570,4401
20250409,131100,1802433189,3570,3555,3575,3555,463
20250409,131000,1800780439,3570,3565,3570,3550,38800
20250409,130900,1662953324,3565,3550,3565,3550,9706
20250409,130800,1628420484,3545,3555,3555,3545,1073
20250409,130700,1624609474,3555,3550,3555,3550,1835
20250409,130600,1618092769,3555,3550,3555,3550,1433
20250409,130500,1612999619,3550,3555,3555,3550,1204
20250409,130400,1608720534,3555,3560,3565,3555,973
20250409,130300,1605257529,3560,3560,3565,3555,843
20250409,130200,1602255674,3560,3560,3565,3555,1412
20250409,130100,1597228659,3560,3560,3565,3555,2569
20250409,130000,1588086534,3560,3565,3565,3560,3786
20250409,125900,1574591434,3565,3565,3565,3560,4380
20250409,125800,1558976899,3565,3555,3565,3555,8704
20250409,125700,1527950414,3555,3575,3575,3555,1934
20250409,125600,1521051844,3575,3570,3575,3570,635
20250409,125500,1518784259,3570,3570,3575,3570,1455
20250409,125400,1513586684,3575,3575,3575,3570,527
20250409,125300,1511703069,3575,3575,3580,3570,1111
20250409,125200,1507731719,3580,3580,3580,3580,427
20250409,125100,1506203059,3580,3580,3585,3575,1119
20250409,125000,1502197419,3585,3575,3585,3575,8223
20250409,124900,1472759584,3575,3570,3580,3565,10489
20250409,124800,1435252239,3570,3570,3570,3570,1646
20250409,124700,1429376019,3565,3570,3570,3565,1138
20250409,124600,1425316379,3570,3570,3575,3565,332
20250409,124500,1424130009,3570,3570,3580,3570,727
20250409,124400,1421532314,3575,3570,3580,3570,17029
20250409,124300,1360662274,3575,3575,3585,3575,11153
20250409,124200,1320738824,3575,3580,3590,3575,1416
20250409,124100,1315671030,3580,3580,3590,3580,355
20250409,124000,1314398150,3585,3575,3585,3575,8551
20250409,123900,1283745520,3575,3585,3590,3575,8530
20250409,123800,1253166145,3575,3580,3590,3575,5332
20250409,123700,1234038820,3590,3580,3590,3580,587
20250409,123600,1231935785,3580,3580,3585,3580,519
20250409,123500,1230077430,3575,3585,3585,3575,895
20250409,123400,1226872090,3585,3585,3585,3580,670
20250409,123300,1224470510,3585,3590,3590,3585,341
20250409,123200,1223246635,3590,3590,3595,3585,984
20250409,123100,1219713340,3590,3595,3595,3590,341
20250409,123000,1218488220,3595,3600,3600,3595,356
20250409,122900,1217206965,3595,3590,3595,3585,934
20250409,122800,1213853420,3590,3595,3595,3590,187
20250409,122700,1213181180,3600,3595,3600,3595,646
20250409,122600,1210858060,3595,3590,3600,3590,658
20250409,122500,1208493335,3585,3585,3590,3585,196
20250409,122400,1207789730,3590,3595,3595,3590,930
20250409,122300,1204447075,3595,3590,3595,3590,345
20250409,122200,1203208495,3590,3590,3595,3585,766
20250409,122100,1200459285,3595,3595,3595,3590,638
20250409,122000,1198166835,3595,3595,3595,3590,614
20250409,121900,1195960330,3595,3590,3595,3590,935
20250409,121800,1192602645,3590,3595,3595,3590,626
20250409,121700,1190354665,3595,3590,3595,3590,466
20250409,121600,1188680410,3590,3585,3590,3585,481
20250409,121500,1186954315,3590,3585,3590,3585,695
20250409,121400,1184459285,3595,3585,3595,3585,531
20250409,121300,1182553610,3590,3590,3595,3585,1031
20250409,121200,1178851585,3595,3585,3595,3585,623
20250409,121100,1176614750,3590,3590,3590,3585,579
20250409,121000,1174536870,3590,3590,3590,3585,421
20250409,120900,1173025490,3585,3590,3590,3585,486
20250409,120800,1171281885,3590,3585,3590,3585,497
20250409,120700,1169498730,3585,3580,3585,3580,640
20250409,120600,1167205060,3585,3585,3585,3580,340
20250409,120500,1165987245,3580,3575,3580,3575,763
20250409,120400,1163256770,3575,3585,3585,3575,913
20250409,120300,1159990490,3585,3590,3590,3585,765
20250409,120200,1157246335,3590,3585,3590,3585,509
20250409,120100,1155420740,3585,3585,3585,3585,1794
20250409,120000,1148989250,3585,3585,3585,3580,857
20250409,115900,1145918000,3585,3580,3585,3580,735
20250409,115800,1143284180,3585,3585,3585,3585,625
20250409,115700,1141043555,3585,3590,3590,3585,626
20250409,115600,1138798185,3585,3585,3590,3585,970
20250409,115500,1135319460,3585,3590,3590,3585,465
20250409,115400,1133650120,3590,3590,3590,3590,353
20250409,115300,1132382850,3580,3585,3585,3580,1904
20250409,115200,1125557745,3585,3590,3590,3580,627
20250409,115100,1123309750,3585,3590,3590,3580,886
20250409,115000,1120133895,3590,3585,3590,3585,308
20250409,114900,1119029410,3585,3590,3590,3580,988
20250409,114800,1115487800,3585,3590,3590,3580,851
20250409,114700,1112435590,3590,3590,3590,3580,531
20250409,114600,1110530840,3585,3590,3590,3585,823
20250409,114500,1107579140,3585,3590,3590,3585,337
20250409,114400,1106369330,3585,3590,3590,3585,744
20250409,114300,1103700130,3595,3590,3595,3590,642
20250409,114200,1101395110,3590,3595,3595,3590,914
20250409,114100,1098111630,3595,3590,3595,3585,669
20250409,114000,1095709685,3595,3590,3595,3590,579
20250409,113900,1093630060,3590,3595,3595,3590,452
20250409,113800,1092006790,3595,3595,3595,3590,795
20250409,113700,1089151495,3595,3595,3595,3590,498
20250409,113600,1087361535,3590,3590,3595,3585,922
20250409,113500,1084051985,3590,3585,3590,3585,761
20250409,113400,1081323250,3585,3585,3585,3585,625
20250409,113300,1079082625,3580,3590,3590,3580,591
20250409,113200,1076963590,3590,3580,3590,3580,686
20250409,113100,1074505280,3580,3585,3585,3580,469
20250409,113000,1072824320,3590,3590,3595,3590,791
20250409,112900,1069983805,3590,3585,3590,3580,503
20250409,112800,1068181035,3580,3590,3590,3570,2055
20250409,112700,1060840315,3580,3575,3580,3575,1211
20250409,112600,1056508410,3575,3580,3580,3575,343
20250409,112500,1055281215,3575,3575,3580,3575,625
20250409,112400,1053044520,3580,3580,3580,3575,594
20250409,112300,1050918275,3580,3575,3580,3570,2231
20250409,112200,1042951945,3575,3570,3575,3570,1078
20250409,112100,1039101950,3570,3570,3570,3570,321
20250409,112000,1037955980,3570,3570,3570,3565,702
20250409,111900,1035450600,3565,3560,3565,3560,3642
20250409,111800,1022466880,3565,3565,3565,3565,1086
20250409,111700,1018595290,3565,3560,3565,3560,717
20250409,111600,1016040875,3555,3560,3560,3555,712
20250409,111500,1013506180,3560,3555,3560,3555,573
20250409,111400,1011468075,3555,3555,3555,3550,374
20250409,111300,1010138510,3555,3550,3555,3550,874
20250409,111200,1007034870,3555,3555,3555,3555,451
20250409,111100,1005431565,3555,3555,3555,3550,779
20250409,111000,1002662235,3555,3555,3555,3555,307
20250409,110900,1001570850,3550,3550,3555,3550,442
20250409,110800,1000000140,3550,3545,3555,3545,6698
20250409,110700,976236365,3545,3540,3545,3540,244
20250409,110600,975371635,3545,3545,3545,3540,528
20250409,110500,973500370,3545,3540,3545,3540,568
20250409,110400,971489105,3535,3545,3545,3535,281
20250409,110300,970494090,3540,3535,3545,3530,867
20250409,110200,967425085,3535,3535,3540,3535,420
20250409,110100,965939235,3540,3540,3540,3540,601
20250409,110000,963811695,3545,3530,3550,3525,3817
20250409,105900,950327185,3525,3525,3530,3525,646
20250409,105800,948048075,3525,3525,3530,3525,429
20250409,105700,946535560,3525,3525,3530,3520,742
20250409,105600,943919810,3520,3525,3525,3520,852
20250409,105500,940918390,3530,3520,3530,3520,971
20250409,105400,937494813,3515,3525,3525,3515,438
20250409,105300,935950903,3520,3520,3525,3520,628
20250409,105200,933738518,3515,3515,3525,3515,419
20250409,105100,932263048,3515,3515,3525,3510,808
20250409,105000,929420143,3520,3515,3520,3515,2787
20250409,104900,919623528,3520,3510,3520,3510,6165
20250409,104800,897953803,3515,3505,3515,3500,3425
20250409,104700,885947963,3505,3505,3505,3500,551
20250409,104600,884017268,3505,3505,3505,3500,1097
20250409,104500,880173018,3510,3510,3520,3510,569
20250409,104400,878173303,3510,3505,3520,3505,697
20250409,104300,875725493,3510,3515,3515,3510,4639
20250409,104200,859441178,3520,3510,3520,3510,6749
20250409,104100,835726018,3520,3505,3520,3505,2616
20250409,104000,826528953,3500,3510,3510,3500,1243
20250409,103900,822175733,3510,3500,3515,3500,4330
20250409,103800,806985478,3500,3500,3500,3495,611
20250409,103700,804847803,3505,3500,3505,3500,680
20250409,103600,802465263,3500,3505,3505,3500,384
20250409,103500,801120023,3505,3500,3505,3495,651
20250409,103400,798841103,3505,3505,3510,3505,688
20250409,103300,796429389,3500,3500,3505,3500,562
20250409,103200,794460374,3500,3500,3500,3500,390
20250409,103100,793095374,3495,3500,3505,3495,429
20250409,103000,791593970,3505,3505,3510,3500,686
20250409,102900,789190390,3495,3505,3520,3495,2925
20250409,102800,778940660,3500,3495,3500,3490,9491
20250409,102700,745756790,3500,3495,3500,3490,1219
20250409,102600,741494390,3495,3500,3500,3495,419
20250409,102500,740028680,3500,3495,3505,3495,756
20250409,102400,737381750,3500,3500,3505,3500,500
20250409,102300,735630450,3500,3500,3500,3495,495
20250409,102200,733898245,3500,3505,3505,3500,572
20250409,102100,731894305,3500,3495,3505,3495,335
20250409,102000,730723015,3500,3495,3500,3495,845
20250409,101900,727767590,3495,3500,3500,3490,1437
20250409,101800,722747660,3495,3500,3505,3495,4400
20250409,101700,707359930,3505,3500,3505,3500,575
20250409,101600,705345380,3500,3510,3510,3500,1304
20250409,101500,700773525,3510,3505,3510,3505,2484
20250409,101400,692055240,3510,3505,3510,3505,935
20250409,101300,688774510,3505,3510,3510,3505,548
20250409,101200,686851695,3510,3505,3515,3505,9318
20250409,101100,654105685,3510,3510,3510,3510,388
20250409,101000,652743805,3510,3515,3515,3505,403
20250409,100900,651330375,3510,3510,3510,3505,1015
20250409,100800,647769840,3510,3515,3520,3495,17292
20250409,100700,587121350,3515,3510,3520,3500,2759
20250409,100600,577444655,3515,3510,3515,3505,570
20250409,100500,575442405,3505,3510,3510,3505,378
20250409,100400,574116155,3515,3505,3515,3500,1746
20250409,100300,567994420,3510,3520,3520,3505,1726
20250409,100200,561938085,3525,3520,3525,3520,458
20250409,100100,560325915,3520,3525,3525,3520,299
20250409,100000,559272470,3515,3520,3520,3510,1098
20250409,095900,555414815,3520,3515,3525,3515,4265
20250409,095800,540404700,3515,3520,3520,3515,577
20250409,095700,538376395,3520,3515,3520,3515,553
20250409,095600,536430555,3520,3515,3525,3515,2198
20250409,095500,528697890,3515,3510,3515,3510,2138
20250409,095400,521184090,3515,3510,3515,3510,268
20250409,095300,520242375,3510,3515,3515,3510,749
20250409,095200,517611220,3520,3520,3525,3520,1314
20250409,095100,512984845,3515,3510,3520,3505,502
20250409,095000,511222090,3505,3515,3515,3500,3757
20250409,094900,498061450,3515,3510,3515,3500,2296
20250409,094800,490009875,3510,3525,3525,3510,4149
20250409,094700,475427550,3525,3535,3535,3520,1475
20250409,094600,470221970,3530,3530,3530,3525,700
20250409,094500,467752385,3530,3540,3540,3525,8401
20250409,094400,438057420,3540,3535,3540,3525,745
20250409,094300,435428830,3530,3525,3550,3525,2992
20250409,094200,424850890,3525,3525,3525,3515,3827
20250409,094100,411393220,3525,3545,3545,3525,1979
20250409,094000,404409185,3545,3545,3550,3530,10503
20250409,093900,367231430,3545,3555,3555,3540,8049
20250409,093800,338659940,3555,3550,3555,3545,993
20250409,093700,335134250,3550,3555,3555,3550,542
20250409,093600,333208320,3550,3545,3550,3545,802
20250409,093500,330364805,3545,3545,3550,3525,1345
20250409,093400,325605875,3550,3550,3550,3550,179
20250409,093300,324970425,3550,3555,3555,3550,8275
20250409,093200,295553050,3555,3560,3560,3545,3345
20250409,093100,283680765,3565,3570,3570,3565,301
20250409,093000,282607200,3565,3565,3565,3560,4450
20250409,092900,266745455,3560,3565,3565,3560,589
20250409,092800,264647085,3565,3570,3570,3560,7238
20250409,092700,238841585,3565,3565,3570,3565,2227
20250409,092600,230901390,3565,3565,3565,3550,6113
20250409,092500,209141645,3565,3570,3570,3565,861
20250409,092400,206071125,3570,3570,3570,3570,195
20250409,092300,205374975,3565,3580,3580,3565,3351
20250409,092200,193415880,3570,3565,3570,3565,62
20250409,092100,193194750,3565,3580,3580,3565,9624
20250409,092000,158833975,3585,3585,3590,3565,4512
20250409,091900,142701745,3580,3590,3595,3580,8700
20250409,091800,111470870,3585,3595,3595,3585,4069
20250409,091700,96876415,3605,3600,3605,3600,953
20250409,091600,93445050,3600,3600,3600,3565,5422
20250409,091500,74043525,3600,3600,3600,3600,193
20250409,091400,73348725,3600,3595,3600,3595,698
20250409,091300,70836920,3595,3600,3600,3595,2
20250409,091200,70829725,3585,3595,3595,3580,5961
20250409,091100,49481950,3600,3600,3600,3600,500
20250409,091000,47681950,3605,3595,3605,3590,1753
20250409,090900,41378280,3595,3595,3595,3595,91
20250409,090800,41051135,3610,3610,3610,3610,0
20250409,090700,41051135,3610,3610,3625,3610,4437
20250409,090600,25032750,3610,3605,3630,3605,4796
20250409,090500,7707240,3605,3600,3605,3600,216
20250409,090400,6928800,3595,3595,3595,3595,0
20250409,090300,6928800,3595,3610,3610,3595,1089
20250409,090200,3009410,3605,3625,3625,3605,60
20250409,090100,2793075,3625,3590,3625,3590,127
20250409,090000,2333235,3595,3595,3635,3595,649