KissMeData/042000/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,190900,13053419050,54300,54300,54300,54300,3156
20250414,190800,13053419050,54300,54300,54300,54300,0
20250414,190700,13053419050,54300,54300,54300,54300,0
20250414,190600,13053419050,54300,54300,54300,54300,0
20250414,190500,13053419050,54300,54300,54300,54300,0
20250414,190400,13053419050,54300,54300,54300,54300,0
20250414,190300,13053419050,54300,54300,54300,54300,0
20250414,190200,13053419050,54300,54300,54300,54300,0
20250414,190100,13053419050,54300,54300,54300,54300,0
20250414,190000,13053419050,54300,54300,54300,54300,0
20250414,185900,13053419050,54300,54300,54300,54300,0
20250414,185800,13053419050,54300,54300,54300,54300,0
20250414,185700,13053419050,54300,54300,54300,54300,0
20250414,185600,13053419050,54300,54300,54300,54300,0
20250414,185500,13053419050,54300,54300,54300,54300,0
20250414,185400,13053419050,54300,54300,54300,54300,0
20250414,185300,13053419050,54300,54300,54300,54300,0
20250414,185200,13053419050,54300,54300,54300,54300,0
20250414,185100,13053419050,54300,54300,54300,54300,0
20250414,185000,13053419050,54300,54300,54300,54300,0
20250414,184900,13053419050,54300,54300,54300,54300,0
20250414,184800,13053419050,54300,54300,54300,54300,0
20250414,184700,13053419050,54300,54300,54300,54300,0
20250414,184600,13053419050,54300,54300,54300,54300,0
20250414,184500,13053419050,54300,54300,54300,54300,0
20250414,184400,13053419050,54300,54300,54300,54300,0
20250414,184300,13053419050,54300,54300,54300,54300,0
20250414,184200,13053419050,54300,54300,54300,54300,0
20250414,184100,13053419050,54300,54300,54300,54300,0
20250414,184000,13053419050,54300,54300,54300,54300,0
20250414,183900,13053419050,54300,54300,54300,54300,3156
20250414,183800,13053419050,54300,54300,54300,54300,0
20250414,183700,13053419050,54300,54300,54300,54300,0
20250414,183600,13053419050,54300,54300,54300,54300,0
20250414,183500,13053419050,54300,54300,54300,54300,0
20250414,183400,13053419050,54300,54300,54300,54300,0
20250414,183300,13053419050,54300,54300,54300,54300,0
20250414,183200,13053419050,54300,54300,54300,54300,0
20250414,183100,13053419050,54300,54300,54300,54300,0
20250414,183000,13053419050,54300,54300,54300,54300,0
20250414,182900,13053419050,54300,54300,54300,54300,0
20250414,182800,13053419050,54300,54300,54300,54300,0
20250414,182700,13053419050,54300,54300,54300,54300,0
20250414,182600,13053419050,54300,54300,54300,54300,0
20250414,182500,13053419050,54300,54300,54300,54300,0
20250414,182400,13053419050,54300,54300,54300,54300,0
20250414,182300,13053419050,54300,54300,54300,54300,0
20250414,182200,13053419050,54300,54300,54300,54300,0
20250414,182100,13053419050,54300,54300,54300,54300,0
20250414,182000,13053419050,54300,54300,54300,54300,0
20250414,181900,13053419050,54300,54300,54300,54300,0
20250414,181800,13053419050,54300,54300,54300,54300,0
20250414,181700,13053419050,54300,54300,54300,54300,0
20250414,181600,13053419050,54300,54300,54300,54300,0
20250414,181500,13053419050,54300,54300,54300,54300,0
20250414,181400,13053419050,54300,54300,54300,54300,0
20250414,181300,13053419050,54300,54300,54300,54300,0
20250414,181200,13053419050,54300,54300,54300,54300,0
20250414,181100,13053419050,54300,54300,54300,54300,0
20250414,181000,13053419050,54300,54300,54300,54300,0
20250414,180900,13053419050,54300,54300,54300,54300,3156
20250414,180800,13053419050,54300,54300,54300,54300,0
20250414,180700,13053419050,54300,54300,54300,54300,0
20250414,180600,13053419050,54300,54300,54300,54300,0
20250414,180500,13053419050,54300,54300,54300,54300,0
20250414,180400,13053419050,54300,54300,54300,54300,0
20250414,180300,13053419050,54300,54300,54300,54300,0
20250414,180200,13053419050,54300,54300,54300,54300,0
20250414,180100,13053419050,54300,54300,54300,54300,0
20250414,180000,13053419050,54300,54300,54300,54300,0
20250414,175900,13053419050,54300,54300,54300,54300,0
20250414,175800,13053419050,54300,54300,54300,54300,0
20250414,175700,13053419050,54300,54300,54300,54300,0
20250414,175600,13053419050,54300,54300,54300,54300,0
20250414,175500,13053419050,54300,54300,54300,54300,0
20250414,175400,13053419050,54300,54300,54300,54300,0
20250414,175300,13053419050,54300,54300,54300,54300,0
20250414,175200,13053419050,54300,54300,54300,54300,0
20250414,175100,13053419050,54300,54300,54300,54300,0
20250414,175000,13053419050,54300,54300,54300,54300,0
20250414,174900,13053419050,54300,54300,54300,54300,0
20250414,174800,13053419050,54300,54300,54300,54300,0
20250414,174700,13053419050,54300,54300,54300,54300,0
20250414,174600,13053419050,54300,54300,54300,54300,0
20250414,174500,13053419050,54300,54300,54300,54300,0
20250414,174400,13053419050,54300,54300,54300,54300,0
20250414,174300,13053419050,54300,54300,54300,54300,0
20250414,174200,13053419050,54300,54300,54300,54300,0
20250414,174100,13053419050,54300,54300,54300,54300,0
20250414,174000,13053419050,54300,54300,54300,54300,0
20250414,173900,13053419050,54300,54300,54300,54300,3156
20250414,173800,13053419050,54300,54300,54300,54300,0
20250414,173700,13053419050,54300,54300,54300,54300,0
20250414,173600,13053419050,54300,54300,54300,54300,0
20250414,173500,13053419050,54300,54300,54300,54300,0
20250414,173400,13053419050,54300,54300,54300,54300,0
20250414,173300,13053419050,54300,54300,54300,54300,0
20250414,173200,13053419050,54300,54300,54300,54300,0
20250414,173100,13053419050,54300,54300,54300,54300,0
20250414,173000,13053419050,54300,54300,54300,54300,0
20250414,172900,13053419050,54300,54300,54300,54300,0
20250414,172800,13053419050,54300,54300,54300,54300,0
20250414,172700,13053419050,54300,54300,54300,54300,0
20250414,172600,13053419050,54300,54300,54300,54300,0
20250414,172500,13053419050,54300,54300,54300,54300,0
20250414,172400,13053419050,54300,54300,54300,54300,0
20250414,172300,13053419050,54300,54300,54300,54300,0
20250414,172200,13053419050,54300,54300,54300,54300,0
20250414,172100,13053419050,54300,54300,54300,54300,0
20250414,172000,13053419050,54300,54300,54300,54300,0
20250414,171900,13053419050,54300,54300,54300,54300,0
20250414,171800,13053419050,54300,54300,54300,54300,0
20250414,171700,13053419050,54300,54300,54300,54300,0
20250414,171600,13053419050,54300,54300,54300,54300,0
20250414,171500,13053419050,54300,54300,54300,54300,0
20250414,171400,13053419050,54300,54300,54300,54300,0
20250414,171300,13053419050,54300,54300,54300,54300,0
20250414,171200,13053419050,54300,54300,54300,54300,0
20250414,171100,13053419050,54300,54300,54300,54300,0
20250414,171000,13053419050,54300,54300,54300,54300,0
20250414,170900,13053419050,54300,54300,54300,54300,3156
20250414,170800,13053419050,54300,54300,54300,54300,0
20250414,170700,13053419050,54300,54300,54300,54300,0
20250414,170600,13053419050,54300,54300,54300,54300,0
20250414,170500,13053419050,54300,54300,54300,54300,0
20250414,170400,13053419050,54300,54300,54300,54300,0
20250414,170300,13053419050,54300,54300,54300,54300,0
20250414,170200,13053419050,54300,54300,54300,54300,0
20250414,170100,13053419050,54300,54300,54300,54300,0
20250414,170000,13053419050,54300,54300,54300,54300,0
20250414,165900,13053419050,54300,54300,54300,54300,0
20250414,165800,13053419050,54300,54300,54300,54300,0
20250414,165700,13053419050,54300,54300,54300,54300,0
20250414,165600,13053419050,54300,54300,54300,54300,0
20250414,165500,13053419050,54300,54300,54300,54300,0
20250414,165400,13053419050,54300,54300,54300,54300,0
20250414,165300,13053419050,54300,54300,54300,54300,0
20250414,165200,13053419050,54300,54300,54300,54300,0
20250414,165100,13053419050,54300,54300,54300,54300,0
20250414,165000,13053419050,54300,54300,54300,54300,0
20250414,164900,13053419050,54300,54300,54300,54300,0
20250414,164800,13053419050,54300,54300,54300,54300,0
20250414,164700,13053419050,54300,54300,54300,54300,0
20250414,164600,13053419050,54300,54300,54300,54300,0
20250414,164500,13053419050,54300,54300,54300,54300,0
20250414,164400,13053419050,54300,54300,54300,54300,0
20250414,164300,13053419050,54300,54300,54300,54300,0
20250414,164200,13053419050,54300,54300,54300,54300,0
20250414,164100,13053419050,54300,54300,54300,54300,0
20250414,164000,13053419050,54300,54300,54300,54300,0
20250414,163900,13053419050,54300,54300,54300,54300,3156
20250414,163800,13053419050,54300,54300,54300,54300,0
20250414,163700,13053419050,54300,54300,54300,54300,0
20250414,163600,13053419050,54300,54300,54300,54300,0
20250414,163500,13053419050,54300,54300,54300,54300,0
20250414,163400,13053419050,54300,54300,54300,54300,0
20250414,163300,13053419050,54300,54300,54300,54300,0
20250414,163200,13053419050,54300,54300,54300,54300,0
20250414,163100,13053419050,54300,54300,54300,54300,0
20250414,163000,13053419050,54300,54300,54300,54300,0
20250414,162900,13053419050,54300,54300,54300,54300,0
20250414,162800,13053419050,54300,54300,54300,54300,0
20250414,162700,13053419050,54300,54300,54300,54300,0
20250414,162600,13053419050,54300,54300,54300,54300,0
20250414,162500,13053419050,54300,54300,54300,54300,0
20250414,162400,13053419050,54300,54300,54300,54300,0
20250414,162300,13053419050,54300,54300,54300,54300,0
20250414,162200,13053419050,54300,54300,54300,54300,0
20250414,162100,13053419050,54300,54300,54300,54300,0
20250414,162000,13053419050,54300,54300,54300,54300,0
20250414,161900,13053419050,54300,54300,54300,54300,0
20250414,161800,13053419050,54300,54300,54300,54300,0
20250414,161700,13053419050,54300,54300,54300,54300,0
20250414,161600,13053419050,54300,54300,54300,54300,0
20250414,161500,13053419050,54300,54300,54300,54300,0
20250414,161400,13053419050,54300,54300,54300,54300,0
20250414,161300,13053419050,54300,54300,54300,54300,0
20250414,161200,13053419050,54300,54300,54300,54300,0
20250414,161100,13053419050,54300,54300,54300,54300,0
20250414,161000,13053419050,54300,54300,54300,54300,0
20250414,160900,13053419050,54300,54300,54300,54300,3156
20250414,160800,13053419050,54300,54300,54300,54300,0
20250414,160700,13053419050,54300,54300,54300,54300,0
20250414,160600,13053419050,54300,54300,54300,54300,0
20250414,160500,13053419050,54300,54300,54300,54300,0
20250414,160400,13053419050,54300,54300,54300,54300,0
20250414,160300,13053419050,54300,54300,54300,54300,0
20250414,160200,13053419050,54300,54300,54300,54300,0
20250414,160100,13053419050,54300,54300,54300,54300,0
20250414,160000,13053419050,54300,54300,54300,54300,0
20250414,155900,13053419050,54300,54300,54300,54300,0
20250414,155800,13053419050,54300,54300,54300,54300,0
20250414,155700,13053419050,54300,54300,54300,54300,0
20250414,155600,13053419050,54300,54300,54300,54300,0
20250414,155500,13053419050,54300,54300,54300,54300,0
20250414,155400,13053419050,54300,54300,54300,54300,0
20250414,155300,13053419050,54300,54300,54300,54300,0
20250414,155200,13053419050,54300,54300,54300,54300,0
20250414,155100,13053419050,54300,54300,54300,54300,0
20250414,155000,13053419050,54300,54300,54300,54300,0
20250414,154900,13053419050,54300,54300,54300,54300,0
20250414,154800,13053419050,54300,54300,54300,54300,0
20250414,154700,13053419050,54300,54300,54300,54300,0
20250414,154600,13053419050,54300,54300,54300,54300,0
20250414,154500,13053419050,54300,54300,54300,54300,0
20250414,154400,13053419050,54300,54300,54300,54300,0
20250414,154300,13053419050,54300,54300,54300,54300,0
20250414,154200,13053419050,54300,54300,54300,54300,0
20250414,154100,13053419050,54300,54300,54300,54300,0
20250414,154000,13053419050,54300,54300,54300,54300,0
20250414,153900,13053419050,54300,54300,54300,54300,3156
20250414,153800,13053419050,54300,54300,54300,54300,0
20250414,153700,13053419050,54300,54300,54300,54300,0
20250414,153600,13053419050,54300,54300,54300,54300,0
20250414,153500,13053419050,54300,54300,54300,54300,0
20250414,153400,13053419050,54300,54300,54300,54300,0
20250414,153300,13053419050,54300,54300,54300,54300,0
20250414,153200,13053419050,54300,54300,54300,54300,0
20250414,153100,13053419050,54300,54300,54300,54300,0
20250414,153000,13053419050,54300,54300,54300,54300,3156
20250414,152900,12882048250,54300,54300,54300,54300,0
20250414,152800,12882048250,54300,54300,54300,54300,0
20250414,152700,12882048250,54300,54300,54300,54300,0
20250414,152600,12882048250,54300,54300,54300,54300,0
20250414,152500,12882048250,54300,54300,54300,54300,0
20250414,152400,12882048250,54300,54300,54300,54300,0
20250414,152300,12882048250,54300,54300,54300,54300,0
20250414,152200,12882048250,54300,54300,54300,54300,0
20250414,152100,12882048250,54300,54300,54300,54300,0
20250414,152000,12882048250,54300,54300,54300,54300,0
20250414,151900,12882048250,54300,54400,54500,54300,301
20250414,151800,12865682250,54400,54300,54500,54300,100
20250414,151700,12860245550,54400,54400,54500,54400,754
20250414,151600,12819185050,54400,54200,54400,54200,533
20250414,151500,12790234950,54200,54300,54400,54200,1106
20250414,151400,12730174650,54300,54400,54500,54300,1084
20250414,151300,12671209250,54400,54400,54500,54400,321
20250414,151200,12653746650,54400,54400,54500,54400,877
20250414,151100,12606003450,54400,54400,54500,54400,467
20250414,151000,12580596050,54400,54400,54500,54400,723
20250414,150900,12541233450,54400,54400,54500,54400,311
20250414,150800,12524309750,54400,54500,54600,54400,1921
20250414,150700,12419618450,54500,54500,54600,54500,454
20250414,150600,12394869950,54500,54600,54600,54500,464
20250414,150500,12369569050,54500,54600,54700,54500,955
20250414,150400,12317444250,54600,54600,54700,54600,395
20250414,150300,12295866150,54700,54600,54700,54600,551
20250414,150200,12265763150,54600,54600,54700,54600,383
20250414,150100,12244836650,54600,54500,54700,54500,473
20250414,150000,12219006250,54500,54500,54700,54500,427
20250414,145900,12195705250,54500,54500,54600,54500,1019
20250414,145800,12140093350,54500,54600,54600,54500,1173
20250414,145700,12076149650,54600,54600,54700,54500,702
20250414,145600,12037835650,54600,54600,54700,54600,1194
20250414,145500,11972631050,54600,54600,54700,54600,535
20250414,145400,11943406150,54700,54600,54700,54600,751
20250414,145300,11902396250,54700,54600,54700,54600,794
20250414,145200,11858999100,54600,54700,54700,54600,1267
20250414,145100,11789700100,54700,54700,54800,54700,663
20250414,145000,11753419400,54700,54700,54800,54600,929
20250414,144900,11702597200,54700,54800,55000,54600,8407
20250414,144800,11242131000,54900,55000,55000,54900,1597
20250414,144700,11154454400,54900,55000,55000,54900,654
20250414,144600,11118484500,55000,54900,55000,54900,188
20250414,144500,11108145300,55000,55000,55000,54900,195
20250414,144400,11097420500,55000,55000,55000,54900,126
20250414,144300,11090490600,54900,55000,55000,54900,89
20250414,144200,11085596200,55000,55000,55000,54900,176
20250414,144100,11075918200,55000,55000,55000,55000,229
20250414,144000,11063323200,55000,54900,55000,54900,881
20250414,143900,11014869500,55000,55000,55000,54900,1100
20250414,143800,10954369600,55000,55000,55000,54900,304
20250414,143700,10937650700,54900,55000,55000,54900,172
20250414,143600,10928193500,54900,54900,55000,54900,2153
20250414,143500,10809954900,55000,54900,55000,54900,98
20250414,143400,10804565200,55000,55000,55000,54900,288
20250414,143300,10788726300,55000,55000,55000,55000,117
20250414,143200,10782291300,55000,55000,55000,55000,254
20250414,143100,10768321300,54900,55000,55000,54900,13
20250414,143000,10767607100,55000,55000,55000,54900,295
20250414,142900,10751395700,55000,54900,55000,54900,540
20250414,142800,10721699100,54900,54900,55000,54900,145
20250414,142700,10713727700,55000,54900,55000,54900,215
20250414,142600,10701908300,55000,55000,55000,54900,500
20250414,142500,10674414800,55000,55000,55000,54900,165
20250414,142400,10665345400,54900,55000,55000,54900,369
20250414,142300,10645060000,55000,54800,55000,54800,266
20250414,142200,10630455500,54800,55000,55000,54800,1289
20250414,142100,10559673400,54900,54900,55000,54900,374
20250414,142000,10539127800,54900,55000,55000,54900,190
20250414,141900,10528678000,54900,54900,55000,54900,41
20250414,141800,10526423900,55000,54900,55000,54900,97
20250414,141700,10521091100,55000,55000,55000,54900,233
20250414,141600,10508276300,55000,55000,55000,54900,127
20250414,141500,10501291900,55000,55000,55000,54900,1081
20250414,141400,10441837000,54900,54900,55000,54900,104
20250414,141300,10436118600,55000,54900,55000,54900,340
20250414,141200,10417438300,54900,54900,55000,54900,287
20250414,141100,10401662400,55000,55000,55000,55000,120
20250414,141000,10395062400,54900,55000,55000,54900,370
20250414,140900,10374714800,55000,54900,55000,54900,314
20250414,140800,10357448800,54900,54900,54900,54800,292
20250414,140700,10341432000,55000,55100,55100,54900,760
20250414,140600,10299679100,55100,55100,55100,55000,233
20250414,140500,10286855100,55000,55000,55100,55000,160
20250414,140400,10278041400,55000,55100,55100,55000,1906
20250414,140300,10173075800,55100,55100,55200,55000,886
20250414,140200,10124250100,55000,55100,55100,55000,193
20250414,140100,10113620100,55000,55000,55100,55000,108
20250414,140000,10107670300,55000,55100,55100,55000,214
20250414,135900,10095879600,55100,54900,55100,54900,224
20250414,135800,10083553600,55000,54900,55000,54900,45
20250414,135700,10081080100,55000,55100,55100,55000,483
20250414,135600,10054509000,55100,55000,55100,55000,392
20250414,135500,10032933900,55000,55000,55100,55000,652
20250414,135400,9997066300,55000,55000,55100,55000,944
20250414,135300,9945131800,55000,54900,55100,54900,532
20250414,135200,9915870900,54900,55000,55000,54900,484
20250414,135100,9889282000,54900,54850,54900,54800,153
20250414,135000,9880883350,54850,54900,54900,54800,196
20250414,134900,9870129350,54900,54900,54900,54800,206
20250414,134800,9858820750,54900,54900,54900,54900,104
20250414,134700,9853111150,54900,54900,54900,54800,241
20250414,134600,9839880750,54900,54900,54900,54800,274
20250414,134500,9824838850,54900,54900,54900,54800,230
20250414,134400,9812216850,54800,54800,54900,54800,265
20250414,134300,9797675650,54800,54800,54900,54800,158
20250414,134200,9789006150,54900,54900,54900,54900,163
20250414,134100,9780057450,54900,54900,54900,54800,241
20250414,134000,9766826850,54900,54900,54900,54800,141
20250414,133900,9759087450,54900,54900,54900,54900,238
20250414,133800,9746021250,54900,54900,54900,54900,68
20250414,133700,9742288050,54900,54900,54900,54800,135
20250414,133600,9734877250,54900,54900,54900,54800,158
20250414,133500,9726203150,54900,54900,54900,54900,122
20250414,133400,9719505350,54900,54800,54900,54800,290
20250414,133300,9703585050,54900,54800,54900,54800,115
20250414,133200,9697271650,54900,54900,54900,54800,111
20250414,133100,9691179750,54900,54800,54900,54800,1105
20250414,133000,9630516850,54900,54900,54900,54900,119
20250414,132900,9623983750,54900,54900,54900,54800,184
20250414,132800,9613882350,54900,54900,54900,54800,120
20250414,132700,9607294850,54800,54900,54900,54800,226
20250414,132600,9594898650,54800,54900,54900,54800,216
20250414,132500,9583041450,54900,54900,54900,54800,289
20250414,132400,9567195850,54900,54900,54900,54900,56
20250414,132300,9564121450,54900,54800,54900,54800,189
20250414,132200,9553745450,54900,54900,54900,54800,112
20250414,132100,9547596750,54800,54800,54900,54800,151
20250414,132000,9539312100,54800,54800,54900,54800,246
20250414,131900,9525810600,54800,54900,54900,54800,90
20250414,131800,9520869800,54900,54900,54900,54800,131
20250414,131700,9513678000,54900,54900,54900,54900,120
20250414,131600,9507090000,54900,54900,54900,54800,106
20250414,131500,9501271000,54800,54900,54900,54800,495
20250414,131400,9474135600,54800,54900,54900,54800,33
20250414,131300,9472326150,54900,54900,54900,54900,727
20250414,131200,9432413850,54900,54800,54900,54800,101
20250414,131100,9426869200,54900,54900,54900,54900,81
20250414,131000,9422422300,54800,54900,54900,54800,128
20250414,130900,9415395600,54900,54900,54900,54800,121
20250414,130800,9408753200,54900,54800,54900,54800,942
20250414,130700,9357122700,54800,54800,54900,54800,246
20250414,130600,9343634700,54900,54800,54900,54800,229
20250414,130500,9331073900,54800,55000,55000,54800,1131
20250414,130400,9268986000,55000,55000,55000,54950,112
20250414,130300,9262826050,55000,55000,55000,55000,0
20250414,130200,9262826050,55000,55000,55000,55000,99
20250414,130100,9257381050,55000,55050,55050,54900,841
20250414,130000,9211127250,55100,55000,55100,55000,112
20250414,125900,9204956450,55100,55100,55100,55000,129
20250414,125800,9197849050,55100,55100,55100,55100,92
20250414,125700,9192779850,55000,55000,55100,55000,107
20250414,125600,9186885950,55000,55100,55100,55000,274
20250414,125500,9171805150,55000,55100,55100,55000,339
20250414,125400,9153149350,55100,55100,55100,55000,802
20250414,125300,9109028450,55100,55100,55100,55100,86
20250414,125200,9104289850,55100,55100,55100,55100,1
20250414,125100,9104234750,55100,55000,55100,55000,905
20250414,125000,9054377950,55000,55000,55100,55000,150
20250414,124900,9046117250,55000,55100,55100,55000,129
20250414,124800,9039012850,55100,55000,55100,55000,326
20250414,124700,9021075650,55100,55100,55100,55000,351
20250414,124600,9001760550,55100,55000,55100,55000,217
20250414,124500,8989816950,55000,55100,55100,55000,115
20250414,124400,8983480550,55100,55000,55100,55000,185
20250414,124300,8973295350,54900,55000,55000,54900,527
20250414,124200,8944313450,55000,55100,55100,55000,650
20250414,124100,8908555250,55100,55100,55100,55000,60
20250414,124000,8905249350,55000,55000,55000,55000,980
20250414,123900,8851349350,55100,55000,55100,55000,606
20250414,123800,8818013150,55100,55100,55100,55100,101
20250414,123700,8812448050,55000,54900,55000,54900,2748
20250414,123600,8661424650,54800,54800,54900,54800,482
20250414,123500,8634997950,54900,54800,54900,54800,94
20250414,123400,8629837550,54800,54900,54900,54800,120
20250414,123300,8623249650,54900,54900,54900,54800,234
20250414,123200,8610418550,54800,54900,54900,54800,118
20250414,123100,8603943150,54900,54900,54900,54900,1114
20250414,123000,8542784550,54800,54800,54800,54800,524
20250414,122900,8514069350,54900,54900,54900,54900,119
20250414,122800,8507536250,54900,54900,54900,54800,281
20250414,122700,8492111650,54800,54800,54900,54800,973
20250414,122600,8438694250,54800,54900,54900,54800,135
20250414,122500,8431285700,54900,54900,54900,54800,102
20250414,122400,8425686100,54800,54800,54900,54800,209
20250414,122300,8414222300,54800,54900,54900,54800,728
20250414,122200,8374317300,54900,54900,54900,54900,136
20250414,122100,8366850900,54900,55000,55000,54900,291
20250414,122000,8350866400,54900,54900,54900,54900,141
20250414,121900,8343125500,54800,54900,55000,54700,1370
20250414,121800,8267981700,54900,55000,55100,54900,3320
20250414,121700,8085424700,55100,55000,55100,55000,413
20250414,121600,8062699800,55000,55100,55100,55000,240
20250414,121500,8049490500,55000,55100,55100,55000,256
20250414,121400,8035385500,55100,55100,55100,55000,299
20250414,121300,8018913600,55000,55000,55100,55000,375
20250414,121200,7998279100,55000,55000,55100,55000,398
20250414,121100,7976381100,55100,55100,55100,55100,132
20250414,121000,7969107900,55100,55100,55100,55100,94
20250414,120900,7963928500,55000,55000,55000,55000,2
20250414,120800,7963818500,55100,55200,55200,55100,1143
20250414,120700,7900835900,55200,55100,55200,55100,220
20250414,120600,7888703400,55200,55100,55200,55100,161
20250414,120500,7879821700,55200,55200,55200,55100,84
20250414,120400,7875185100,55200,55100,55200,55100,100
20250414,120300,7869665500,55200,55100,55200,55100,79
20250414,120200,7865304900,55100,55100,55200,55100,207
20250414,120100,7853879800,55100,55200,55200,55100,168
20250414,120000,7844606600,55100,55200,55200,55100,79
20250414,115900,7840246000,55100,55200,55200,55100,113
20250414,115800,7834008800,55200,55100,55200,55100,359
20250414,115700,7814199050,55100,55150,55150,55100,10
20250414,115600,7813647950,55200,55100,55200,55100,88
20250414,115500,7808791150,55200,55100,55200,55100,150
20250414,115400,7800516450,55200,55100,55200,55100,211
20250414,115300,7788880350,55100,55100,55200,55100,126
20250414,115200,7781926950,55100,55200,55200,55100,109
20250414,115100,7775913350,55100,55100,55200,55100,200
20250414,115000,7764885150,55100,55200,55200,55100,110
20250414,114900,7758813350,55100,55200,55200,55100,935
20250414,114800,7707286850,55200,55100,55200,55100,150
20250414,114700,7699011750,55100,55100,55100,55100,14
20250414,114600,7698240350,55200,55200,55200,55100,146
20250414,114500,7690185450,55200,55100,55200,55100,1148
20250414,114400,7626921850,55200,55200,55200,55100,128
20250414,114300,7619856950,55200,55100,55200,55100,84
20250414,114200,7615220350,55100,55200,55200,55100,91
20250414,114100,7610197350,55200,55200,55200,55100,112
20250414,114000,7604016450,55100,55200,55200,55100,138
20250414,113900,7596400150,55100,55200,55200,55100,147
20250414,113800,7588291550,55100,55200,55200,55100,218
20250414,113700,7576268150,55100,55100,55200,55100,41
20250414,113600,7574006450,55200,55200,55200,55100,387
20250414,113500,7552645250,55100,55100,55100,55100,1047
20250414,113400,7494955550,55200,55200,55200,55100,88
20250414,113300,7490098150,55200,55100,55200,55100,103
20250414,113200,7484412850,55200,55100,55200,55100,133
20250414,113100,7477073950,55200,55100,55200,55100,256
20250414,113000,7462953150,55200,55100,55200,55100,195
20250414,112900,7452195850,55100,55200,55200,55100,195
20250414,112800,7441439050,55100,55200,55200,55100,90
20250414,112700,7436471250,55100,55200,55200,55100,825
20250414,112600,7391002750,55200,55100,55200,55100,404
20250414,112500,7368741950,55200,55100,55200,55100,102
20250414,112400,7363112150,55200,55100,55200,55100,137
20250414,112300,7355551150,55200,55200,55200,55100,448
20250414,112200,7330821950,55200,55100,55200,55100,226
20250414,112100,7318348450,55100,55100,55200,55100,124
20250414,112000,7311509150,55200,55200,55200,55100,104
20250414,111900,7305768550,55100,55200,55200,55100,122
20250414,111800,7299034750,55100,55200,55200,55100,131
20250414,111700,7291808050,55200,55200,55200,55100,461
20250414,111600,7266395950,55100,55200,55200,55100,534
20250414,111500,7236963450,55100,55200,55200,55100,349
20250414,111400,7217698750,55100,55100,55100,55100,434
20250414,111300,7193785350,55200,55200,55200,55100,271
20250414,111200,7178843050,55100,55100,55200,55100,172
20250414,111100,7169357850,55100,55100,55100,55000,706
20250414,111000,7130460550,55100,55100,55100,55000,276
20250414,110900,7115253050,55100,55100,55100,55000,1095
20250414,110800,7054958750,55100,55200,55200,55100,113
20250414,110700,7048722150,55100,55100,55200,55100,134
20250414,110600,7041327750,55100,55200,55200,55100,452
20250414,110500,7016377550,55100,55200,55200,55100,1018
20250414,110400,6960258450,55100,55100,55200,55100,59
20250414,110300,6957002450,55200,55100,55200,55100,523
20250414,110200,6928163950,55200,55100,55200,55100,73
20250414,110100,6924134450,55200,55200,55200,55100,333
20250414,110000,6905753950,55300,55300,55300,55200,107
20250414,105900,6899837000,55200,55300,55300,55200,242
20250414,105800,6886462500,55300,55200,55300,55200,339
20250414,105700,6867736500,55200,55200,55300,55200,739
20250414,105600,6826937600,55300,55200,55300,55200,117
20250414,105500,6820469000,55200,55300,55300,55200,446
20250414,105400,6795841600,55200,55300,55300,55200,130
20250414,105300,6788654200,55200,55300,55300,55200,104
20250414,105200,6782903900,55300,55200,55300,55200,25
20250414,105100,6781523500,55300,55300,55300,55300,130
20250414,105000,6774334500,55300,55300,55300,55250,391
20250414,104900,6752712250,55300,55100,55300,55100,172
20250414,104800,6743210650,55100,55200,55200,55100,120
20250414,104700,6736586950,55200,55300,55300,55200,440
20250414,104600,6712288250,55300,55200,55400,55200,186
20250414,104500,6702002350,55200,55300,55300,55200,166
20250414,104400,6692829550,55300,55200,55300,55200,201
20250414,104300,6681723650,55200,55300,55300,55100,951
20250414,104200,6629186150,55300,55400,55400,55300,1012
20250414,104100,6573222250,55400,55400,55400,55400,101
20250414,104000,6567626850,55400,55400,55400,55300,205
20250414,103900,6556274850,55400,55300,55400,55300,531
20250414,103800,6526867850,55400,55100,55400,55100,1245
20250414,103700,6458077750,55200,55200,55200,55100,712
20250414,103600,6418823450,55200,55300,55300,55000,1488
20250414,103500,6336776150,55300,55300,55300,55200,480
20250414,103400,6310234150,55200,55400,55600,55200,2419
20250414,103300,6176306950,55400,55400,55500,55400,524
20250414,103200,6147230750,55500,55400,55600,55400,950
20250414,103100,6094517650,55400,55500,55500,55400,597
20250414,103000,6061388250,55500,55600,55600,55300,903
20250414,102900,6011262550,55600,55500,55700,55400,1617
20250414,102800,5921349250,55700,55200,55700,55200,5435
20250414,102700,5620017050,55300,55300,55400,55100,1713
20250414,102600,5525403550,55300,55300,55300,55200,1193
20250414,102500,5459433250,55200,55300,55300,55200,902
20250414,102400,5409602650,55200,55100,55200,55100,1141
20250414,102300,5346632250,55100,55100,55100,55000,527
20250414,102200,5317595500,55100,55000,55100,55000,749
20250414,102100,5276389400,55100,54900,55100,54900,1554
20250414,102000,5190972200,54800,54750,54900,54750,180
20250414,101900,5181105800,54800,54800,54800,54700,284
20250414,101800,5165556600,54800,54700,54800,54700,361
20250414,101700,5145802000,54700,54700,54700,54600,506
20250414,101600,5118124000,54700,54600,54700,54500,252
20250414,101500,5104368700,54600,54600,54700,54600,747
20250414,101400,5063567500,54600,54700,54700,54600,100
20250414,101300,5058098300,54600,54600,54700,54500,227
20250414,101200,5045699000,54500,54500,54600,54500,142
20250414,101100,5037948100,54600,54500,54600,54200,829
20250414,101000,4992847200,54500,54700,54700,54500,945
20250414,100900,4941337800,54700,54600,54700,54500,420
20250414,100800,4918407400,54500,54500,54600,54500,107
20250414,100700,4912573200,54500,54500,54500,54400,283
20250414,100600,4897163800,54500,54500,54500,54400,159
20250414,100500,4888498900,54500,54300,54500,54300,252
20250414,100400,4874792800,54200,54300,54300,54200,412
20250414,100300,4852435800,54300,54200,54300,54200,344
20250414,100200,4833771800,54100,54100,54200,54100,346
20250414,100100,4815019800,54100,54100,54200,54000,704
20250414,100000,4776933300,54000,54100,54200,53800,3601
20250414,095900,4582412100,54100,54300,54300,54000,1927
20250414,095800,4478177800,54200,54200,54300,54100,1613
20250414,095700,4390732400,54300,54400,54400,54200,1436
20250414,095600,4312724000,54400,54600,54600,54300,922
20250414,095500,4262525400,54600,54500,54700,54300,1421
20250414,095400,4184987800,54500,54500,54500,54400,658
20250414,095300,4149158100,54500,54600,54700,54500,325
20250414,095200,4131426100,54500,54500,54500,54400,450
20250414,095100,4106902900,54500,54600,54600,54500,565
20250414,095000,4076060100,54500,54700,54700,54500,1044
20250414,094900,4019115600,54600,54800,54800,54500,904
20250414,094800,3969714200,54700,54700,54900,54600,2363
20250414,094700,3840443100,54700,54900,54900,54700,487
20250414,094600,3813765600,54900,54900,55000,54800,488
20250414,094500,3786985800,54900,55100,55100,54800,1024
20250414,094400,3730677500,55100,55200,55200,55100,769
20250414,094300,3688285600,55200,55200,55300,55100,894
20250414,094200,3638893100,55200,55300,55300,55200,683
20250414,094100,3601164100,55200,55200,55300,55200,571
20250414,094000,3569644600,55200,55300,55300,55100,877
20250414,093900,3521218100,55200,55100,55300,55100,794
20250414,093800,3477402300,55100,55100,55300,55000,665
20250414,093700,3440738100,55000,55100,55400,54900,4623
20250414,093600,3185656200,55000,55100,55100,54900,948
20250414,093500,3133504600,55100,55200,55300,55000,1449
20250414,093400,3053543300,55200,55200,55300,55100,1760
20250414,093300,2956391900,55200,55100,55300,55100,1140
20250414,093200,2893491200,55100,55100,55300,55100,1979
20250414,093100,2784295000,55100,55100,55200,54900,1452
20250414,093000,2704427500,55100,55000,55100,54900,1328
20250414,092900,2631377700,55000,54800,55000,54800,961
20250414,092800,2578557000,54900,54600,54900,54500,1738
20250414,092700,2483393700,54500,54500,54700,54500,658
20250414,092600,2447478100,54500,54700,54700,54400,818
20250414,092500,2402854300,54600,54400,54600,54400,835
20250414,092400,2357342600,54400,54600,54700,54400,1603
20250414,092300,2269903100,54600,54600,54600,54500,537
20250414,092200,2240583700,54600,54600,54700,54400,5930
20250414,092100,1917067250,54700,54600,54700,54500,487
20250414,092000,1890464550,54600,54500,54700,54400,3368
20250414,091900,1706676250,54500,54300,54500,54300,422
20250414,091800,1683708550,54400,54300,54500,54300,639
20250414,091700,1648938450,54300,54300,54500,54100,690
20250414,091600,1611396150,54300,54300,54300,54100,1598
20250414,091500,1524817550,54200,54400,54500,54200,4127
20250414,091400,1300391550,54400,54300,54700,54200,4785
20250414,091300,1040034850,54200,53900,54400,53800,1826
20250414,091200,941151050,53900,53900,54000,53800,2347
20250414,091100,814447750,54000,53900,54000,53900,3566
20250414,091000,621920550,53900,53700,54000,53700,2156
20250414,090900,505896450,53800,53500,53800,53400,697
20250414,090800,468550050,53400,53400,53500,53200,588
20250414,090700,437148050,53500,53200,53500,53200,303
20250414,090600,420972750,53100,53100,53200,53000,927
20250414,090500,371715950,53100,53300,53300,52900,604
20250414,090400,339613150,53200,53100,53200,52900,1591
20250414,090300,255271950,53200,53000,53200,52900,263
20250414,090200,241300900,53200,53000,53200,52800,886
20250414,090100,194446200,52900,52900,53100,52700,1187
20250414,090000,131626000,53100,52700,53300,52700,2490