KissMeData/044490/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,191100,1014163490,14120,14120,14120,14120,801
20250409,191000,1014163490,14120,14120,14120,14120,0
20250409,190900,1014163490,14120,14120,14120,14120,0
20250409,190800,1014163490,14120,14120,14120,14120,0
20250409,190700,1014163490,14120,14120,14120,14120,0
20250409,190600,1014163490,14120,14120,14120,14120,0
20250409,190500,1014163490,14120,14120,14120,14120,0
20250409,190400,1014163490,14120,14120,14120,14120,0
20250409,190300,1014163490,14120,14120,14120,14120,0
20250409,190200,1014163490,14120,14120,14120,14120,0
20250409,190100,1014163490,14120,14120,14120,14120,0
20250409,190000,1014163490,14120,14120,14120,14120,0
20250409,185900,1014163490,14120,14120,14120,14120,0
20250409,185800,1014163490,14120,14120,14120,14120,0
20250409,185700,1014163490,14120,14120,14120,14120,0
20250409,185600,1014163490,14120,14120,14120,14120,0
20250409,185500,1014163490,14120,14120,14120,14120,0
20250409,185400,1014163490,14120,14120,14120,14120,0
20250409,185300,1014163490,14120,14120,14120,14120,0
20250409,185200,1014163490,14120,14120,14120,14120,0
20250409,185100,1014163490,14120,14120,14120,14120,0
20250409,185000,1014163490,14120,14120,14120,14120,0
20250409,184900,1014163490,14120,14120,14120,14120,0
20250409,184800,1014163490,14120,14120,14120,14120,0
20250409,184700,1014163490,14120,14120,14120,14120,0
20250409,184600,1014163490,14120,14120,14120,14120,0
20250409,184500,1014163490,14120,14120,14120,14120,0
20250409,184400,1014163490,14120,14120,14120,14120,0
20250409,184300,1014163490,14120,14120,14120,14120,0
20250409,184200,1014163490,14120,14120,14120,14120,0
20250409,184100,1014163490,14120,14120,14120,14120,801
20250409,184000,1014163490,14120,14120,14120,14120,0
20250409,183900,1014163490,14120,14120,14120,14120,0
20250409,183800,1014163490,14120,14120,14120,14120,0
20250409,183700,1014163490,14120,14120,14120,14120,0
20250409,183600,1014163490,14120,14120,14120,14120,0
20250409,183500,1014163490,14120,14120,14120,14120,0
20250409,183400,1014163490,14120,14120,14120,14120,0
20250409,183300,1014163490,14120,14120,14120,14120,0
20250409,183200,1014163490,14120,14120,14120,14120,0
20250409,183100,1014163490,14120,14120,14120,14120,0
20250409,183000,1014163490,14120,14120,14120,14120,0
20250409,182900,1014163490,14120,14120,14120,14120,0
20250409,182800,1014163490,14120,14120,14120,14120,0
20250409,182700,1014163490,14120,14120,14120,14120,0
20250409,182600,1014163490,14120,14120,14120,14120,0
20250409,182500,1014163490,14120,14120,14120,14120,0
20250409,182400,1014163490,14120,14120,14120,14120,0
20250409,182300,1014163490,14120,14120,14120,14120,0
20250409,182200,1014163490,14120,14120,14120,14120,0
20250409,182100,1014163490,14120,14120,14120,14120,0
20250409,182000,1014163490,14120,14120,14120,14120,0
20250409,181900,1014163490,14120,14120,14120,14120,0
20250409,181800,1014163490,14120,14120,14120,14120,0
20250409,181700,1014163490,14120,14120,14120,14120,0
20250409,181600,1014163490,14120,14120,14120,14120,0
20250409,181500,1014163490,14120,14120,14120,14120,0
20250409,181400,1014163490,14120,14120,14120,14120,0
20250409,181300,1014163490,14120,14120,14120,14120,0
20250409,181200,1014163490,14120,14120,14120,14120,0
20250409,181100,1014163490,14120,14120,14120,14120,801
20250409,181000,1014163490,14120,14120,14120,14120,0
20250409,180900,1014163490,14120,14120,14120,14120,0
20250409,180800,1014163490,14120,14120,14120,14120,0
20250409,180700,1014163490,14120,14120,14120,14120,0
20250409,180600,1014163490,14120,14120,14120,14120,0
20250409,180500,1014163490,14120,14120,14120,14120,0
20250409,180400,1014163490,14120,14120,14120,14120,0
20250409,180300,1014163490,14120,14120,14120,14120,0
20250409,180200,1014163490,14120,14120,14120,14120,0
20250409,180100,1014163490,14120,14120,14120,14120,0
20250409,180000,1014163490,14120,14120,14120,14120,0
20250409,175900,1014163490,14120,14120,14120,14120,0
20250409,175800,1014163490,14120,14120,14120,14120,0
20250409,175700,1014163490,14120,14120,14120,14120,0
20250409,175600,1014163490,14120,14120,14120,14120,0
20250409,175500,1014163490,14120,14120,14120,14120,0
20250409,175400,1014163490,14120,14120,14120,14120,0
20250409,175300,1014163490,14120,14120,14120,14120,0
20250409,175200,1014163490,14120,14120,14120,14120,0
20250409,175100,1014163490,14120,14120,14120,14120,0
20250409,175000,1014163490,14120,14120,14120,14120,0
20250409,174900,1014163490,14120,14120,14120,14120,0
20250409,174800,1014163490,14120,14120,14120,14120,0
20250409,174700,1014163490,14120,14120,14120,14120,0
20250409,174600,1014163490,14120,14120,14120,14120,0
20250409,174500,1014163490,14120,14120,14120,14120,0
20250409,174400,1014163490,14120,14120,14120,14120,0
20250409,174300,1014163490,14120,14120,14120,14120,0
20250409,174200,1014163490,14120,14120,14120,14120,0
20250409,174100,1014163490,14120,14120,14120,14120,801
20250409,174000,1014163490,14120,14120,14120,14120,0
20250409,173900,1014163490,14120,14120,14120,14120,0
20250409,173800,1014163490,14120,14120,14120,14120,0
20250409,173700,1014163490,14120,14120,14120,14120,0
20250409,173600,1014163490,14120,14120,14120,14120,0
20250409,173500,1014163490,14120,14120,14120,14120,0
20250409,173400,1014163490,14120,14120,14120,14120,0
20250409,173300,1014163490,14120,14120,14120,14120,0
20250409,173200,1014163490,14120,14120,14120,14120,0
20250409,173100,1014163490,14120,14120,14120,14120,0
20250409,173000,1014163490,14120,14120,14120,14120,0
20250409,172900,1014163490,14120,14120,14120,14120,0
20250409,172800,1014163490,14120,14120,14120,14120,0
20250409,172700,1014163490,14120,14120,14120,14120,0
20250409,172600,1014163490,14120,14120,14120,14120,0
20250409,172500,1014163490,14120,14120,14120,14120,0
20250409,172400,1014163490,14120,14120,14120,14120,0
20250409,172300,1014163490,14120,14120,14120,14120,0
20250409,172200,1014163490,14120,14120,14120,14120,0
20250409,172100,1014163490,14120,14120,14120,14120,0
20250409,172000,1014163490,14120,14120,14120,14120,0
20250409,171900,1014163490,14120,14120,14120,14120,0
20250409,171800,1014163490,14120,14120,14120,14120,0
20250409,171700,1014163490,14120,14120,14120,14120,0
20250409,171600,1014163490,14120,14120,14120,14120,0
20250409,171500,1014163490,14120,14120,14120,14120,0
20250409,171400,1014163490,14120,14120,14120,14120,0
20250409,171300,1014163490,14120,14120,14120,14120,0
20250409,171200,1014163490,14120,14120,14120,14120,0
20250409,171100,1014163490,14120,14120,14120,14120,801
20250409,171000,1014163490,14120,14120,14120,14120,0
20250409,170900,1014163490,14120,14120,14120,14120,0
20250409,170800,1014163490,14120,14120,14120,14120,0
20250409,170700,1014163490,14120,14120,14120,14120,0
20250409,170600,1014163490,14120,14120,14120,14120,0
20250409,170500,1014163490,14120,14120,14120,14120,0
20250409,170400,1014163490,14120,14120,14120,14120,0
20250409,170300,1014163490,14120,14120,14120,14120,0
20250409,170200,1014163490,14120,14120,14120,14120,0
20250409,170100,1014163490,14120,14120,14120,14120,0
20250409,170000,1014163490,14120,14120,14120,14120,0
20250409,165900,1014163490,14120,14120,14120,14120,0
20250409,165800,1014163490,14120,14120,14120,14120,0
20250409,165700,1014163490,14120,14120,14120,14120,0
20250409,165600,1014163490,14120,14120,14120,14120,0
20250409,165500,1014163490,14120,14120,14120,14120,0
20250409,165400,1014163490,14120,14120,14120,14120,0
20250409,165300,1014163490,14120,14120,14120,14120,0
20250409,165200,1014163490,14120,14120,14120,14120,0
20250409,165100,1014163490,14120,14120,14120,14120,0
20250409,165000,1014163490,14120,14120,14120,14120,0
20250409,164900,1014163490,14120,14120,14120,14120,0
20250409,164800,1014163490,14120,14120,14120,14120,0
20250409,164700,1014163490,14120,14120,14120,14120,0
20250409,164600,1014163490,14120,14120,14120,14120,0
20250409,164500,1014163490,14120,14120,14120,14120,0
20250409,164400,1014163490,14120,14120,14120,14120,0
20250409,164300,1014163490,14120,14120,14120,14120,0
20250409,164200,1014163490,14120,14120,14120,14120,0
20250409,164100,1014163490,14120,14120,14120,14120,801
20250409,164000,1014163490,14120,14120,14120,14120,0
20250409,163900,1014163490,14120,14120,14120,14120,0
20250409,163800,1014163490,14120,14120,14120,14120,0
20250409,163700,1014163490,14120,14120,14120,14120,0
20250409,163600,1014163490,14120,14120,14120,14120,0
20250409,163500,1014163490,14120,14120,14120,14120,0
20250409,163400,1014163490,14120,14120,14120,14120,0
20250409,163300,1014163490,14120,14120,14120,14120,0
20250409,163200,1014163490,14120,14120,14120,14120,0
20250409,163100,1014163490,14120,14120,14120,14120,0
20250409,163000,1014163490,14120,14120,14120,14120,0
20250409,162900,1014163490,14120,14120,14120,14120,0
20250409,162800,1014163490,14120,14120,14120,14120,0
20250409,162700,1014163490,14120,14120,14120,14120,0
20250409,162600,1014163490,14120,14120,14120,14120,0
20250409,162500,1014163490,14120,14120,14120,14120,0
20250409,162400,1014163490,14120,14120,14120,14120,0
20250409,162300,1014163490,14120,14120,14120,14120,0
20250409,162200,1014163490,14120,14120,14120,14120,0
20250409,162100,1014163490,14120,14120,14120,14120,0
20250409,162000,1014163490,14120,14120,14120,14120,0
20250409,161900,1014163490,14120,14120,14120,14120,0
20250409,161800,1014163490,14120,14120,14120,14120,0
20250409,161700,1014163490,14120,14120,14120,14120,0
20250409,161600,1014163490,14120,14120,14120,14120,0
20250409,161500,1014163490,14120,14120,14120,14120,0
20250409,161400,1014163490,14120,14120,14120,14120,0
20250409,161300,1014163490,14120,14120,14120,14120,0
20250409,161200,1014163490,14120,14120,14120,14120,0
20250409,161100,1014163490,14120,14120,14120,14120,801
20250409,161000,1014163490,14120,14120,14120,14120,0
20250409,160900,1014163490,14120,14120,14120,14120,0
20250409,160800,1014163490,14120,14120,14120,14120,0
20250409,160700,1014163490,14120,14120,14120,14120,0
20250409,160600,1014163490,14120,14120,14120,14120,0
20250409,160500,1014163490,14120,14120,14120,14120,0
20250409,160400,1014163490,14120,14120,14120,14120,0
20250409,160300,1014163490,14120,14120,14120,14120,0
20250409,160200,1014163490,14120,14120,14120,14120,0
20250409,160100,1014163490,14120,14120,14120,14120,0
20250409,160000,1014163490,14120,14120,14120,14120,0
20250409,155900,1014163490,14120,14120,14120,14120,0
20250409,155800,1014163490,14120,14120,14120,14120,0
20250409,155700,1014163490,14120,14120,14120,14120,0
20250409,155600,1014163490,14120,14120,14120,14120,0
20250409,155500,1014163490,14120,14120,14120,14120,0
20250409,155400,1014163490,14120,14120,14120,14120,0
20250409,155300,1014163490,14120,14120,14120,14120,0
20250409,155200,1014163490,14120,14120,14120,14120,0
20250409,155100,1014163490,14120,14120,14120,14120,0
20250409,155000,1014163490,14120,14120,14120,14120,0
20250409,154900,1014163490,14120,14120,14120,14120,0
20250409,154800,1014163490,14120,14120,14120,14120,0
20250409,154700,1014163490,14120,14120,14120,14120,0
20250409,154600,1014163490,14120,14120,14120,14120,0
20250409,154500,1014163490,14120,14120,14120,14120,0
20250409,154400,1014163490,14120,14120,14120,14120,0
20250409,154300,1014163490,14120,14120,14120,14120,0
20250409,154200,1014163490,14120,14120,14120,14120,0
20250409,154100,1014163490,14120,14120,14120,14120,801
20250409,154000,1014163490,14120,14120,14120,14120,0
20250409,153900,1014163490,14120,14120,14120,14120,0
20250409,153800,1014163490,14120,14120,14120,14120,0
20250409,153700,1014163490,14120,14120,14120,14120,0
20250409,153600,1014163490,14120,14120,14120,14120,0
20250409,153500,1014163490,14120,14120,14120,14120,0
20250409,153400,1014163490,14120,14120,14120,14120,0
20250409,153300,1014163490,14120,14120,14120,14120,0
20250409,153200,1014163490,14120,14120,14120,14120,0
20250409,153100,1014163490,14120,14120,14120,14120,0
20250409,153000,1014163490,14120,14120,14120,14120,801
20250409,152900,1002853370,14050,14050,14050,14050,0
20250409,152800,1002853370,14050,14050,14050,14050,0
20250409,152700,1002853370,14050,14050,14050,14050,0
20250409,152600,1002853370,14050,14050,14050,14050,0
20250409,152500,1002853370,14050,14050,14050,14050,0
20250409,152400,1002853370,14050,14050,14050,14050,0
20250409,152300,1002853370,14050,14050,14050,14050,0
20250409,152200,1002853370,14050,14050,14050,14050,0
20250409,152100,1002853370,14050,14050,14050,14050,0
20250409,152000,1002853370,14050,14050,14050,14050,0
20250409,151900,1002853370,14050,14040,14050,14030,93
20250409,151800,1001547120,14040,14040,14040,14040,44
20250409,151700,1000929360,14030,14030,14030,14020,54
20250409,151600,1000171760,14030,14030,14030,14030,45
20250409,151500,999540410,14030,14030,14030,14030,148
20250409,151400,997463970,14020,14020,14020,14020,59
20250409,151300,996636790,14020,14010,14020,14010,95
20250409,151200,995304980,14010,13990,14010,13990,417
20250409,151100,989463980,13990,13990,13990,13990,19
20250409,151000,989198170,14000,14010,14020,14000,301
20250409,150900,984981490,14010,13960,14010,13960,1065
20250409,150800,970072130,13970,13950,13970,13950,324
20250409,150700,965551940,13960,13950,13960,13930,358
20250409,150600,960558570,13960,13960,13960,13960,23
20250409,150500,960237490,13950,13950,13950,13950,1
20250409,150400,960223540,13940,13940,13940,13940,0
20250409,150300,960223540,13940,13950,13950,13940,15
20250409,150200,960014310,13960,13970,13970,13960,266
20250409,150100,956299940,13960,13970,13980,13960,233
20250409,150000,953044060,13980,13960,13980,13960,2
20250409,145900,953016120,13950,13950,13950,13950,32
20250409,145800,952569720,13950,13950,13950,13950,60
20250409,145700,951732720,13950,13950,13950,13940,60
20250409,145600,950895960,13980,13980,13980,13980,0
20250409,145500,950895960,13980,13940,13980,13930,48
20250409,145400,950227080,13950,13950,13950,13950,31
20250409,145300,949794630,13980,13960,13980,13960,3
20250409,145200,949752710,13930,13950,13950,13930,69
20250409,145100,948791440,13980,13950,13980,13950,7
20250409,145000,948693740,13950,13950,13950,13950,85
20250409,144900,947507990,13940,13940,13940,13940,0
20250409,144800,947507990,13940,13960,13960,13940,187
20250409,144700,944900890,13970,13960,13970,13960,12
20250409,144600,944733360,13970,13970,13970,13970,1
20250409,144500,944719390,13970,13970,13970,13970,1
20250409,144400,944705420,13970,13970,13970,13970,1
20250409,144300,944691450,13960,13980,13980,13960,79
20250409,144200,943587700,13970,13970,13970,13970,0
20250409,144100,943587700,13970,13980,14000,13970,5
20250409,144000,943517810,13950,13950,13950,13950,0
20250409,143900,943517810,13950,13950,13950,13950,1
20250409,143800,943503860,13950,13950,13950,13950,26
20250409,143700,943141160,13960,13970,13970,13960,28
20250409,143600,942750110,13960,13950,13960,13950,2
20250409,143500,942722200,13965,13950,13965,13950,15
20250409,143400,942512935,13950,13950,13950,13950,0
20250409,143300,942512935,13950,13950,13950,13940,73
20250409,143200,941495285,13940,13940,13940,13940,1
20250409,143100,941481345,13950,13930,13990,13930,103
20250409,143000,940040585,13950,13910,13950,13910,106
20250409,142900,938565265,13900,13890,13950,13890,96
20250409,142800,937230765,13890,13860,13890,13860,195
20250409,142700,934527495,13860,13950,13950,13850,1729
20250409,142600,910530625,13970,13940,13970,13940,41
20250409,142500,909958665,13950,14010,14010,13910,490
20250409,142400,903119045,14020,14010,14020,14010,39
20250409,142300,902572645,14030,14030,14030,14030,0
20250409,142200,902572645,14030,14000,14030,14000,4
20250409,142100,902516615,14000,13990,14000,13990,24
20250409,142000,902180845,13980,13980,13980,13980,0
20250409,141900,902180845,13980,13980,13980,13980,34
20250409,141800,901705525,13980,13980,13980,13980,0
20250409,141700,901705525,13980,13990,13990,13980,390
20250409,141600,896251325,13990,13960,13990,13960,557
20250409,141500,888469865,13960,13970,13970,13960,762
20250409,141400,877824845,13970,13960,13970,13960,716
20250409,141300,867822335,14000,13950,14000,13950,716
20250409,141200,857798485,13950,13930,13980,13930,56
20250409,141100,857016635,13920,13890,13920,13890,59
20250409,141000,856195975,13890,13890,13890,13890,12
20250409,140900,856029295,13890,13890,13890,13890,206
20250409,140800,853167955,13890,13930,13930,13850,776
20250409,140700,842392165,13940,13940,13940,13940,6
20250409,140600,842308525,13940,13940,13940,13930,13
20250409,140500,842127405,13940,13950,13950,13940,115
20250409,140400,840523675,13960,14000,14000,13950,603
20250409,140300,832094745,14000,14000,14000,14000,1
20250409,140200,832080745,14000,13980,14000,13980,24
20250409,140100,831744825,13990,13990,13990,13990,25
20250409,140000,831395075,13990,13980,13990,13980,11
20250409,135900,831241285,13980,13980,13980,13980,0
20250409,135800,831241285,13980,14000,14000,13980,14
20250409,135700,831045535,13990,14000,14000,13990,132
20250409,135600,829198685,14000,14000,14000,14000,4
20250409,135500,829142685,14000,14000,14000,14000,0
20250409,135400,829142685,14000,14000,14000,14000,1
20250409,135300,829128685,14000,14000,14000,14000,8
20250409,135200,829016685,14000,13990,14000,13990,7
20250409,135100,828918745,14000,14000,14020,14000,61
20250409,135000,828064725,14000,14020,14030,14000,61
20250409,134900,827210675,14010,13990,14010,13990,46
20250409,134800,826566755,13990,13990,13990,13990,26
20250409,134700,826203015,13990,13980,13990,13980,10
20250409,134600,826063195,13980,13900,13980,13900,611
20250409,134500,817549315,13910,13900,13910,13900,64
20250409,134400,816659355,13900,13900,13900,13900,0
20250409,134300,816659355,13900,13900,13900,13900,2
20250409,134200,816631555,13900,13890,13900,13890,72
20250409,134100,815631095,13890,13890,13890,13890,2
20250409,134000,815603315,13890,13900,13900,13880,146
20250409,133900,813574465,13910,13910,13910,13900,13
20250409,133800,813393645,13910,13900,13910,13900,12
20250409,133700,813226835,13900,13900,13900,13890,5
20250409,133600,813157355,13900,13900,13900,13890,71
20250409,133500,812170725,13900,13860,13900,13860,272
20250409,133400,808392815,13860,13840,13860,13840,123
20250409,133300,806690015,13860,13840,13870,13840,521
20250409,133200,799472625,13850,13860,13860,13850,32
20250409,133100,799029345,13860,13860,13860,13860,11
20250409,133000,798876885,13860,13850,13860,13850,13
20250409,132900,798696775,13860,13860,13860,13860,9
20250409,132800,798572035,13860,13860,13860,13860,1
20250409,132700,798558175,13840,13830,13840,13830,253
20250409,132600,795059015,13830,13890,13890,13820,1320
20250409,132500,776783515,13900,13900,13900,13900,1
20250409,132400,776769615,13900,13900,13900,13900,42
20250409,132300,776185815,13900,13930,13930,13900,167
20250409,132200,773861675,13930,13930,13930,13930,8
20250409,132100,773750235,13930,13930,13930,13930,1
20250409,132000,773736305,13930,13930,13930,13930,3
20250409,131900,773694515,13930,13930,13930,13930,0
20250409,131800,773694515,13930,13930,13930,13930,6
20250409,131700,773610935,13930,13920,13930,13920,25
20250409,131600,773262925,13930,13930,13930,13930,14
20250409,131500,773067905,13930,13930,13930,13930,10
20250409,131400,772928605,13930,13930,13930,13930,9
20250409,131300,772803235,13930,13920,13940,13920,131
20250409,131200,770978315,13920,13920,13920,13910,38
20250409,131100,770449555,13920,13920,13920,13920,37
20250409,131000,769934515,13930,13930,13930,13930,1
20250409,130900,769920585,13930,13930,13930,13930,82
20250409,130800,768778325,13930,13930,13930,13930,0
20250409,130700,768778325,13930,13930,13930,13930,36
20250409,130600,768276845,13940,13930,13940,13930,10
20250409,130500,768137515,13950,13940,13950,13940,18
20250409,130400,767886425,13940,13940,13940,13940,87
20250409,130300,766673645,13940,13960,13960,13940,107
20250409,130200,765180425,13960,13940,13990,13940,118
20250409,130100,763532345,13970,13900,13990,13900,1660
20250409,130000,740456395,13900,13900,13900,13890,43
20250409,125900,739859105,13890,13870,13890,13870,324
20250409,125800,735365035,13860,13860,13860,13860,2200
20250409,125700,704873035,13870,13870,13870,13870,45
20250409,125600,704248885,13870,13870,13870,13870,9
20250409,125500,704124055,13870,13870,13870,13870,14
20250409,125400,703929875,13870,13870,13870,13870,58
20250409,125300,703125415,13870,13870,13870,13870,6
20250409,125200,703042195,13870,13880,13880,13860,3246
20250409,125100,658051235,13870,13870,13870,13860,63
20250409,125000,657177925,13860,13870,13870,13860,10
20250409,124900,657039315,13870,13890,13890,13860,727
20250409,124800,646958605,13880,13900,13900,13880,362
20250409,124700,641932965,13900,13900,13900,13900,0
20250409,124600,641932965,13900,13900,13900,13900,417
20250409,124500,636136665,13900,13900,13900,13900,52
20250409,124400,635413865,13910,13900,13910,13900,480
20250409,124300,628741855,13900,13900,13900,13900,98
20250409,124200,627379655,13900,13900,13900,13900,536
20250409,124100,619929255,13910,13970,13970,13900,5189
20250409,124000,547720725,13960,13960,13960,13960,0
20250409,123900,547720725,13960,13950,13960,13950,11
20250409,123800,547567265,13950,13950,13950,13950,0
20250409,123700,547567265,13950,13950,13950,13920,298
20250409,123600,543410345,13930,14000,14000,13920,3816
20250409,123500,490209695,14000,14010,14010,14000,55
20250409,123400,489439685,14000,14000,14000,14000,301
20250409,123300,485225685,14010,14010,14010,14000,33
20250409,123200,484763605,14010,14010,14010,14010,0
20250409,123100,484763605,14010,14010,14010,14010,1
20250409,123000,484749595,14010,14010,14010,14010,0
20250409,122900,484749595,14010,14010,14010,14010,1
20250409,122800,484735585,14000,14000,14000,14000,336
20250409,122700,480031585,14010,14010,14010,14010,10
20250409,122600,479891485,14010,14010,14010,14010,5
20250409,122500,479821435,14010,14010,14010,14010,9
20250409,122400,479695345,14060,14060,14060,14060,0
20250409,122300,479695345,14060,14050,14060,14020,3
20250409,122200,479653215,14030,13990,14030,13990,257
20250409,122100,476056145,13990,13990,13990,13990,0
20250409,122000,476056145,13990,13990,13990,13990,24
20250409,121900,475720385,13980,13990,13990,13980,7
20250409,121800,475622465,14000,14000,14000,14000,0
20250409,121700,475622465,14000,14000,14000,14000,2
20250409,121600,475594465,13980,14010,14010,13970,594
20250409,121500,467286655,14020,14020,14020,14020,3
20250409,121400,467244595,14020,14030,14030,14000,80
20250409,121300,466124105,14010,14010,14010,14010,83
20250409,121200,464961275,14020,14030,14030,14020,13
20250409,121100,464778985,14030,14030,14030,14030,3
20250409,121000,464736895,14030,14030,14030,14030,3
20250409,120900,464694805,14020,14020,14020,14020,0
20250409,120800,464694805,14020,14030,14040,14010,30
20250409,120700,464274275,14030,14030,14030,14030,3
20250409,120600,464232185,14030,14030,14030,14030,2
20250409,120500,464204125,14020,14020,14020,14020,4
20250409,120400,464148045,14020,14040,14040,14020,33
20250409,120300,463685255,14050,14080,14080,14050,30
20250409,120200,463263375,14080,14080,14080,14080,4
20250409,120100,463207055,14080,14080,14080,14080,4
20250409,120000,463150735,14080,14080,14080,14080,4
20250409,115900,463094415,14080,14080,14080,14080,2
20250409,115800,463066255,14080,14080,14080,14080,0
20250409,115700,463066255,14080,14130,14130,14030,1092
20250409,115600,447678195,14130,14130,14130,14130,5
20250409,115500,447607545,14130,14130,14130,14130,2
20250409,115400,447579285,14130,14130,14130,14130,2
20250409,115300,447551025,14120,14120,14120,14110,24
20250409,115200,447212215,14130,14130,14130,14130,8
20250409,115100,447099175,14130,14130,14130,14130,4
20250409,115000,447042655,14130,14130,14130,14130,88
20250409,114900,445799215,14130,14130,14130,14130,0
20250409,114800,445799215,14130,14130,14130,14130,1
20250409,114700,445785085,14110,14150,14150,14100,341
20250409,114600,440969175,14170,14160,14170,14160,30
20250409,114500,440544085,14170,14190,14190,14160,18
20250409,114400,440289065,14160,14160,14160,14160,901
20250409,114300,427530905,14160,14100,14160,14100,77
20250409,114200,426444395,14100,14070,14160,14070,452
20250409,114100,420061175,14030,14030,14040,14030,19
20250409,114000,419794545,14030,14020,14030,14020,74
20250409,113900,418756365,14020,14020,14020,14020,7
20250409,113800,418658225,14020,14070,14070,14020,42
20250409,113700,418068055,14090,14090,14090,14090,8
20250409,113600,417955335,14070,14070,14070,14070,0
20250409,113500,417955335,14070,14070,14070,14070,1
20250409,113400,417941265,14090,14090,14090,14090,8
20250409,113300,417828545,14090,14030,14090,14030,310
20250409,113200,413476115,14010,14010,14010,14010,3
20250409,113100,413434085,14010,14010,14010,14010,4
20250409,113000,413378045,14020,14010,14020,14010,11
20250409,112900,413223835,14010,14010,14010,14010,2
20250409,112800,413195815,14010,14010,14010,14010,1
20250409,112700,413181805,14010,14040,14040,14010,70
20250409,112600,412199855,14040,14040,14040,14040,2
20250409,112500,412171775,14070,14030,14070,14000,723
20250409,112400,402042275,14050,14050,14050,14050,0
20250409,112300,402042275,14050,14050,14050,14050,0
20250409,112200,402042275,14050,14050,14050,14050,0
20250409,112100,402042275,14050,14040,14050,14030,102
20250409,112000,400610195,14050,14060,14060,14050,159
20250409,111900,398375755,14070,14080,14090,14070,241
20250409,111800,394980265,14080,14060,14080,14060,26
20250409,111700,394614465,14060,14050,14060,14050,11
20250409,111600,394459905,14050,14030,14050,14030,2
20250409,111500,394431825,14060,14030,14060,14030,2
20250409,111400,394403735,14060,14060,14060,14060,0
20250409,111300,394403735,14060,14020,14070,14010,12
20250409,111200,394235255,14010,14030,14070,14010,23
20250409,111100,393912585,14010,14050,14070,14000,34
20250409,111000,393435375,13990,14000,14000,13990,242
20250409,110900,390048775,13990,14020,14020,13990,143
20250409,110800,388046755,14020,14020,14020,14020,143
20250409,110700,386041895,14020,14070,14070,14020,619
20250409,110600,377355915,14070,14070,14070,14070,0
20250409,110500,377355915,14070,14070,14070,14070,2
20250409,110400,377327775,14080,14080,14090,14070,179
20250409,110300,374805715,14070,14070,14070,14070,0
20250409,110200,374805715,14070,14070,14070,14070,1
20250409,110100,374791645,14090,14080,14090,14080,2
20250409,110000,374763475,14080,14070,14090,14070,45
20250409,105900,374129855,14060,14060,14060,14060,58
20250409,105800,373314375,14050,14050,14050,14050,2
20250409,105700,373286275,14070,14070,14070,14070,0
20250409,105600,373286275,14070,14040,14070,14040,249
20250409,105500,369785505,14020,14030,14030,14020,3
20250409,105400,369743435,14030,14030,14030,14030,0
20250409,105300,369743435,14030,14030,14030,14030,0
20250409,105200,369743435,14030,14030,14040,14030,79
20250409,105100,368635005,14030,14030,14030,14030,0
20250409,105000,368635005,14030,14000,14030,14000,2
20250409,104900,368606975,14060,14000,14060,14000,2
20250409,104800,368578915,14060,14000,14060,14000,35
20250409,104700,368088795,13990,13980,13990,13980,9
20250409,104600,367962895,13990,13980,13990,13980,14
20250409,104500,367767135,14000,14000,14000,14000,1
20250409,104400,367753135,13990,14000,14020,13980,319
20250409,104300,363288565,14000,14010,14010,14000,113
20250409,104200,361706505,14040,14040,14040,14040,0
20250409,104100,361706505,14040,14040,14040,14040,1
20250409,104000,361692465,14030,14010,14030,14010,71
20250409,103900,360696535,14060,14020,14060,14020,12
20250409,103800,360528075,14040,14050,14050,14020,19
20250409,103700,360261465,14040,14040,14040,14040,0
20250409,103600,360261465,14040,14040,14040,14040,17
20250409,103500,360022785,14010,13980,14010,13980,19
20250409,103400,359756665,13980,14020,14060,13970,106
20250409,103300,358270175,13950,13950,13950,13950,13
20250409,103200,358088825,13970,13970,13970,13970,0
20250409,103100,358088825,13970,14010,14010,13960,20
20250409,103000,357809005,14010,13990,14010,13990,5
20250409,102900,357738985,14030,14010,14030,13960,39
20250409,102800,357192845,14070,14030,14070,14000,16
20250409,102700,356968355,13960,13960,13960,13960,25
20250409,102600,356619355,14090,14090,14090,14090,1
20250409,102500,356605265,14000,14000,14000,14000,16
20250409,102400,356381265,13990,13990,13990,13960,171
20250409,102300,353989005,13990,13990,13990,13990,2
20250409,102200,353961025,13990,13940,13990,13900,1681
20250409,102100,330547585,13940,13940,13940,13940,41
20250409,102000,329976045,13930,13950,13950,13930,1500
20250409,101900,309076605,13950,13950,13950,13950,0
20250409,101800,309076605,13950,13950,13950,13950,0
20250409,101700,309076605,13950,13990,13990,13950,14
20250409,101600,308880785,14020,14020,14020,14020,2
20250409,101500,308852745,13990,13970,13990,13970,60
20250409,101400,308014245,13970,13970,13970,13970,13
20250409,101300,307832635,13970,13960,13970,13950,117
20250409,101200,306199195,13980,13970,13980,13970,11
20250409,101100,306045435,13980,13930,13980,13930,97
20250409,101000,304691615,13930,13970,13970,13930,1288
20250409,100900,286723325,13990,13990,13990,13950,396
20250409,100800,281196525,13990,13990,14020,13990,251
20250409,100700,277684725,13990,13990,13990,13990,1
20250409,100600,277670735,13960,13950,13990,13950,9
20250409,100500,277544985,13950,14030,14030,13950,2064
20250409,100400,248724335,14030,14030,14040,14030,17
20250409,100300,248485795,14040,14040,14040,14030,60
20250409,100200,247643495,14040,14040,14040,14040,50
20250409,100100,246941495,14040,14090,14110,14030,910
20250409,100000,234142115,14110,14120,14130,14110,41
20250409,095900,233563095,14130,14120,14130,14120,88
20250409,095800,232320465,14120,14130,14140,14120,92
20250409,095700,231021045,14130,14140,14140,14120,122
20250409,095600,229297135,14140,14140,14140,14140,133
20250409,095500,227416515,14130,14100,14130,14100,144
20250409,095400,225384935,14100,14110,14130,14080,944
20250409,095300,212078535,14110,14110,14120,14110,116
20250409,095200,210441075,14100,14130,14130,14080,131
20250409,095100,208591035,14140,14140,14150,14130,50
20250409,095000,207884105,14130,14130,14130,14130,4
20250409,094900,207827585,14130,14130,14140,14120,78
20250409,094800,206725445,14230,14100,14230,14100,163
20250409,094700,204425015,14100,14200,14200,14090,269
20250409,094600,200629455,14200,14070,14200,14060,739
20250409,094500,190230085,14070,14110,14190,14060,571
20250409,094400,182171365,14110,14050,14110,14050,259
20250409,094300,178527065,14050,14020,14080,14020,69
20250409,094200,177556325,14010,14000,14010,14000,35
20250409,094100,177066315,13990,13990,14040,13990,68
20250409,094000,176114945,14040,13990,14040,13990,149
20250409,093900,174027495,13960,13950,13960,13950,80
20250409,093800,172911045,13960,13940,13960,13940,47
20250409,093700,172255795,13940,13940,13940,13940,71
20250409,093600,171266055,13940,13940,13940,13940,42
20250409,093500,170680575,13930,13950,13950,13930,374
20250409,093400,165470035,13950,13980,13980,13950,145
20250409,093300,163445645,13990,14030,14030,13980,176
20250409,093200,160977725,14030,14010,14030,14010,32
20250409,093100,160528905,14010,14010,14040,14010,168
20250409,093000,158174805,13970,13870,13970,13870,323
20250409,092900,153670255,13850,13910,13960,13800,259
20250409,092800,150085575,13930,14010,14010,13910,2869
20250409,092700,110003905,14010,14050,14050,14010,37
20250409,092600,109484895,14060,14120,14140,14020,624
20250409,092500,100715485,14120,14120,14120,14110,3
20250409,092400,100673135,14120,14170,14170,14090,403
20250409,092300,94982645,14180,14280,14280,14180,20
20250409,092200,94698185,14290,14290,14290,14290,1
20250409,092100,94683895,14320,14230,14320,14230,235
20250409,092000,91336415,14120,14080,14120,14080,9
20250409,091900,91209495,14090,14130,14130,14080,259
20250409,091800,87556605,14120,14150,14150,14110,688
20250409,091700,77834155,14150,14220,14240,14150,523
20250409,091600,70414495,14240,14230,14240,14140,1448
20250409,091500,49859680,14245,14255,14255,14230,374
20250409,091400,44536200,14260,14260,14260,14260,0
20250409,091300,44536200,14260,14260,14260,14260,1
20250409,091200,44521940,14270,14250,14270,14250,388
20250409,091100,38991940,14270,14270,14270,14270,1
20250409,091000,38977670,14260,14260,14330,14260,50
20250409,090900,38263000,14240,14380,14380,14240,360
20250409,090800,33130930,14380,14370,14380,14370,59
20250409,090700,32282620,14300,14250,14300,14250,6
20250409,090600,32196970,14240,14200,14240,14200,156
20250409,090500,29980830,14200,14100,14200,14100,79
20250409,090400,28865160,14100,14100,14100,14100,1
20250409,090300,28851060,14020,14060,14120,14020,164
20250409,090200,26548100,14020,14020,14020,14020,70
20250409,090100,25566700,14020,14130,14130,14000,1458
20250409,090000,5121700,14130,14120,14130,14090,293