KissMeData/044490/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191100,974945970,15250,15250,15250,15250,1888
20250403,191000,974945970,15250,15250,15250,15250,0
20250403,190900,974945970,15250,15250,15250,15250,0
20250403,190800,974945970,15250,15250,15250,15250,0
20250403,190700,974945970,15250,15250,15250,15250,0
20250403,190600,974945970,15250,15250,15250,15250,0
20250403,190500,974945970,15250,15250,15250,15250,0
20250403,190400,974945970,15250,15250,15250,15250,0
20250403,190300,974945970,15250,15250,15250,15250,0
20250403,190200,974945970,15250,15250,15250,15250,0
20250403,190100,974945970,15250,15250,15250,15250,0
20250403,190000,974945970,15250,15250,15250,15250,0
20250403,185900,974945970,15250,15250,15250,15250,0
20250403,185800,974945970,15250,15250,15250,15250,0
20250403,185700,974945970,15250,15250,15250,15250,0
20250403,185600,974945970,15250,15250,15250,15250,0
20250403,185500,974945970,15250,15250,15250,15250,0
20250403,185400,974945970,15250,15250,15250,15250,0
20250403,185300,974945970,15250,15250,15250,15250,0
20250403,185200,974945970,15250,15250,15250,15250,0
20250403,185100,974945970,15250,15250,15250,15250,0
20250403,185000,974945970,15250,15250,15250,15250,0
20250403,184900,974945970,15250,15250,15250,15250,0
20250403,184800,974945970,15250,15250,15250,15250,0
20250403,184700,974945970,15250,15250,15250,15250,0
20250403,184600,974945970,15250,15250,15250,15250,0
20250403,184500,974945970,15250,15250,15250,15250,0
20250403,184400,974945970,15250,15250,15250,15250,0
20250403,184300,974945970,15250,15250,15250,15250,0
20250403,184200,974945970,15250,15250,15250,15250,0
20250403,184100,974945970,15250,15250,15250,15250,1888
20250403,184000,974945970,15250,15250,15250,15250,0
20250403,183900,974945970,15250,15250,15250,15250,0
20250403,183800,974945970,15250,15250,15250,15250,0
20250403,183700,974945970,15250,15250,15250,15250,0
20250403,183600,974945970,15250,15250,15250,15250,0
20250403,183500,974945970,15250,15250,15250,15250,0
20250403,183400,974945970,15250,15250,15250,15250,0
20250403,183300,974945970,15250,15250,15250,15250,0
20250403,183200,974945970,15250,15250,15250,15250,0
20250403,183100,974945970,15250,15250,15250,15250,0
20250403,183000,974945970,15250,15250,15250,15250,0
20250403,182900,974945970,15250,15250,15250,15250,0
20250403,182800,974945970,15250,15250,15250,15250,0
20250403,182700,974945970,15250,15250,15250,15250,0
20250403,182600,974945970,15250,15250,15250,15250,0
20250403,182500,974945970,15250,15250,15250,15250,0
20250403,182400,974945970,15250,15250,15250,15250,0
20250403,182300,974945970,15250,15250,15250,15250,0
20250403,182200,974945970,15250,15250,15250,15250,0
20250403,182100,974945970,15250,15250,15250,15250,0
20250403,182000,974945970,15250,15250,15250,15250,0
20250403,181900,974945970,15250,15250,15250,15250,0
20250403,181800,974945970,15250,15250,15250,15250,0
20250403,181700,974945970,15250,15250,15250,15250,0
20250403,181600,974945970,15250,15250,15250,15250,0
20250403,181500,974945970,15250,15250,15250,15250,0
20250403,181400,974945970,15250,15250,15250,15250,0
20250403,181300,974945970,15250,15250,15250,15250,0
20250403,181200,974945970,15250,15250,15250,15250,0
20250403,181100,974945970,15250,15250,15250,15250,1888
20250403,181000,974945970,15250,15250,15250,15250,0
20250403,180900,974945970,15250,15250,15250,15250,0
20250403,180800,974945970,15250,15250,15250,15250,0
20250403,180700,974945970,15250,15250,15250,15250,0
20250403,180600,974945970,15250,15250,15250,15250,0
20250403,180500,974945970,15250,15250,15250,15250,0
20250403,180400,974945970,15250,15250,15250,15250,0
20250403,180300,974945970,15250,15250,15250,15250,0
20250403,180200,974945970,15250,15250,15250,15250,0
20250403,180100,974945970,15250,15250,15250,15250,0
20250403,180000,974945970,15250,15250,15250,15250,0
20250403,175900,974945970,15250,15250,15250,15250,0
20250403,175800,974945970,15250,15250,15250,15250,0
20250403,175700,974945970,15250,15250,15250,15250,0
20250403,175600,974945970,15250,15250,15250,15250,0
20250403,175500,974945970,15250,15250,15250,15250,0
20250403,175400,974945970,15250,15250,15250,15250,0
20250403,175300,974945970,15250,15250,15250,15250,0
20250403,175200,974945970,15250,15250,15250,15250,0
20250403,175100,974945970,15250,15250,15250,15250,0
20250403,175000,974945970,15250,15250,15250,15250,0
20250403,174900,974945970,15250,15250,15250,15250,0
20250403,174800,974945970,15250,15250,15250,15250,0
20250403,174700,974945970,15250,15250,15250,15250,0
20250403,174600,974945970,15250,15250,15250,15250,0
20250403,174500,974945970,15250,15250,15250,15250,0
20250403,174400,974945970,15250,15250,15250,15250,0
20250403,174300,974945970,15250,15250,15250,15250,0
20250403,174200,974945970,15250,15250,15250,15250,0
20250403,174100,974945970,15250,15250,15250,15250,1888
20250403,174000,974945970,15250,15250,15250,15250,0
20250403,173900,974945970,15250,15250,15250,15250,0
20250403,173800,974945970,15250,15250,15250,15250,0
20250403,173700,974945970,15250,15250,15250,15250,0
20250403,173600,974945970,15250,15250,15250,15250,0
20250403,173500,974945970,15250,15250,15250,15250,0
20250403,173400,974945970,15250,15250,15250,15250,0
20250403,173300,974945970,15250,15250,15250,15250,0
20250403,173200,974945970,15250,15250,15250,15250,0
20250403,173100,974945970,15250,15250,15250,15250,0
20250403,173000,974945970,15250,15250,15250,15250,0
20250403,172900,974945970,15250,15250,15250,15250,0
20250403,172800,974945970,15250,15250,15250,15250,0
20250403,172700,974945970,15250,15250,15250,15250,0
20250403,172600,974945970,15250,15250,15250,15250,0
20250403,172500,974945970,15250,15250,15250,15250,0
20250403,172400,974945970,15250,15250,15250,15250,0
20250403,172300,974945970,15250,15250,15250,15250,0
20250403,172200,974945970,15250,15250,15250,15250,0
20250403,172100,974945970,15250,15250,15250,15250,0
20250403,172000,974945970,15250,15250,15250,15250,0
20250403,171900,974945970,15250,15250,15250,15250,0
20250403,171800,974945970,15250,15250,15250,15250,0
20250403,171700,974945970,15250,15250,15250,15250,0
20250403,171600,974945970,15250,15250,15250,15250,0
20250403,171500,974945970,15250,15250,15250,15250,0
20250403,171400,974945970,15250,15250,15250,15250,0
20250403,171300,974945970,15250,15250,15250,15250,0
20250403,171200,974945970,15250,15250,15250,15250,0
20250403,171100,974945970,15250,15250,15250,15250,1888
20250403,171000,974945970,15250,15250,15250,15250,0
20250403,170900,974945970,15250,15250,15250,15250,0
20250403,170800,974945970,15250,15250,15250,15250,0
20250403,170700,974945970,15250,15250,15250,15250,0
20250403,170600,974945970,15250,15250,15250,15250,0
20250403,170500,974945970,15250,15250,15250,15250,0
20250403,170400,974945970,15250,15250,15250,15250,0
20250403,170300,974945970,15250,15250,15250,15250,0
20250403,170200,974945970,15250,15250,15250,15250,0
20250403,170100,974945970,15250,15250,15250,15250,0
20250403,170000,974945970,15250,15250,15250,15250,0
20250403,165900,974945970,15250,15250,15250,15250,0
20250403,165800,974945970,15250,15250,15250,15250,0
20250403,165700,974945970,15250,15250,15250,15250,0
20250403,165600,974945970,15250,15250,15250,15250,0
20250403,165500,974945970,15250,15250,15250,15250,0
20250403,165400,974945970,15250,15250,15250,15250,0
20250403,165300,974945970,15250,15250,15250,15250,0
20250403,165200,974945970,15250,15250,15250,15250,0
20250403,165100,974945970,15250,15250,15250,15250,0
20250403,165000,974945970,15250,15250,15250,15250,0
20250403,164900,974945970,15250,15250,15250,15250,0
20250403,164800,974945970,15250,15250,15250,15250,0
20250403,164700,974945970,15250,15250,15250,15250,0
20250403,164600,974945970,15250,15250,15250,15250,0
20250403,164500,974945970,15250,15250,15250,15250,0
20250403,164400,974945970,15250,15250,15250,15250,0
20250403,164300,974945970,15250,15250,15250,15250,0
20250403,164200,974945970,15250,15250,15250,15250,0
20250403,164100,974945970,15250,15250,15250,15250,1888
20250403,164000,974945970,15250,15250,15250,15250,0
20250403,163900,974945970,15250,15250,15250,15250,0
20250403,163800,974945970,15250,15250,15250,15250,0
20250403,163700,974945970,15250,15250,15250,15250,0
20250403,163600,974945970,15250,15250,15250,15250,0
20250403,163500,974945970,15250,15250,15250,15250,0
20250403,163400,974945970,15250,15250,15250,15250,0
20250403,163300,974945970,15250,15250,15250,15250,0
20250403,163200,974945970,15250,15250,15250,15250,0
20250403,163100,974945970,15250,15250,15250,15250,0
20250403,163000,974945970,15250,15250,15250,15250,0
20250403,162900,974945970,15250,15250,15250,15250,0
20250403,162800,974945970,15250,15250,15250,15250,0
20250403,162700,974945970,15250,15250,15250,15250,0
20250403,162600,974945970,15250,15250,15250,15250,0
20250403,162500,974945970,15250,15250,15250,15250,0
20250403,162400,974945970,15250,15250,15250,15250,0
20250403,162300,974945970,15250,15250,15250,15250,0
20250403,162200,974945970,15250,15250,15250,15250,0
20250403,162100,974945970,15250,15250,15250,15250,0
20250403,162000,974945970,15250,15250,15250,15250,0
20250403,161900,974945970,15250,15250,15250,15250,0
20250403,161800,974945970,15250,15250,15250,15250,0
20250403,161700,974945970,15250,15250,15250,15250,0
20250403,161600,974945970,15250,15250,15250,15250,0
20250403,161500,974945970,15250,15250,15250,15250,0
20250403,161400,974945970,15250,15250,15250,15250,0
20250403,161300,974945970,15250,15250,15250,15250,0
20250403,161200,974945970,15250,15250,15250,15250,0
20250403,161100,974945970,15250,15250,15250,15250,1888
20250403,161000,974945970,15250,15250,15250,15250,0
20250403,160900,974945970,15250,15250,15250,15250,0
20250403,160800,974945970,15250,15250,15250,15250,0
20250403,160700,974945970,15250,15250,15250,15250,0
20250403,160600,974945970,15250,15250,15250,15250,0
20250403,160500,974945970,15250,15250,15250,15250,0
20250403,160400,974945970,15250,15250,15250,15250,0
20250403,160300,974945970,15250,15250,15250,15250,0
20250403,160200,974945970,15250,15250,15250,15250,0
20250403,160100,974945970,15250,15250,15250,15250,0
20250403,160000,974945970,15250,15250,15250,15250,0
20250403,155900,974945970,15250,15250,15250,15250,0
20250403,155800,974945970,15250,15250,15250,15250,0
20250403,155700,974945970,15250,15250,15250,15250,0
20250403,155600,974945970,15250,15250,15250,15250,0
20250403,155500,974945970,15250,15250,15250,15250,0
20250403,155400,974945970,15250,15250,15250,15250,0
20250403,155300,974945970,15250,15250,15250,15250,0
20250403,155200,974945970,15250,15250,15250,15250,0
20250403,155100,974945970,15250,15250,15250,15250,0
20250403,155000,974945970,15250,15250,15250,15250,0
20250403,154900,974945970,15250,15250,15250,15250,0
20250403,154800,974945970,15250,15250,15250,15250,0
20250403,154700,974945970,15250,15250,15250,15250,0
20250403,154600,974945970,15250,15250,15250,15250,0
20250403,154500,974945970,15250,15250,15250,15250,0
20250403,154400,974945970,15250,15250,15250,15250,0
20250403,154300,974945970,15250,15250,15250,15250,0
20250403,154200,974945970,15250,15250,15250,15250,0
20250403,154100,974945970,15250,15250,15250,15250,1888
20250403,154000,974945970,15250,15250,15250,15250,0
20250403,153900,974945970,15250,15250,15250,15250,0
20250403,153800,974945970,15250,15250,15250,15250,0
20250403,153700,974945970,15250,15250,15250,15250,0
20250403,153600,974945970,15250,15250,15250,15250,0
20250403,153500,974945970,15250,15250,15250,15250,0
20250403,153400,974945970,15250,15250,15250,15250,0
20250403,153300,974945970,15250,15250,15250,15250,0
20250403,153200,974945970,15250,15250,15250,15250,0
20250403,153100,974945970,15250,15250,15250,15250,0
20250403,153000,974945970,15250,15250,15250,15250,1888
20250403,152900,946153970,15300,15300,15300,15300,0
20250403,152800,946153970,15300,15300,15300,15300,0
20250403,152700,946153970,15300,15300,15300,15300,0
20250403,152600,946153970,15300,15300,15300,15300,0
20250403,152500,946153970,15300,15300,15300,15300,0
20250403,152400,946153970,15300,15300,15300,15300,0
20250403,152300,946153970,15300,15300,15300,15300,0
20250403,152200,946153970,15300,15300,15300,15300,0
20250403,152100,946153970,15300,15300,15300,15300,0
20250403,152000,946153970,15300,15300,15300,15300,0
20250403,151900,946153970,15300,15290,15300,15290,200
20250403,151800,943094860,15300,15270,15300,15270,74
20250403,151700,941964790,15270,15260,15270,15260,232
20250403,151600,938423910,15260,15270,15270,15260,201
20250403,151500,935354920,15270,15290,15290,15270,450
20250403,151400,928482680,15290,15290,15290,15290,8
20250403,151300,928360360,15290,15280,15290,15280,34
20250403,151200,927840670,15300,15300,15300,15270,231
20250403,151100,924311290,15300,15300,15300,15300,0
20250403,151000,924311290,15300,15280,15300,15270,200
20250403,150900,921255560,15300,15300,15300,15300,4
20250403,150800,921194360,15280,15280,15280,15280,42
20250403,150700,920552600,15280,15270,15280,15270,50
20250403,150600,919788970,15270,15300,15300,15270,721
20250403,150500,908778060,15300,15300,15300,15300,0
20250403,150400,908778060,15300,15300,15300,15300,5
20250403,150300,908701560,15280,15280,15280,15280,75
20250403,150200,907555560,15280,15280,15300,15280,141
20250403,150100,905400980,15280,15290,15290,15280,249
20250403,150000,901595840,15290,15290,15300,15290,546
20250403,145900,893247460,15290,15300,15310,15290,249
20250403,145800,889438860,15310,15310,15310,15300,67
20250403,145700,888413260,15320,15310,15320,15300,15
20250403,145600,888183520,15310,15310,15310,15300,19
20250403,145500,887892790,15310,15320,15320,15300,53
20250403,145400,887081530,15310,15300,15350,15300,15
20250403,145300,886851370,15300,15300,15310,15300,42
20250403,145200,886208740,15300,15300,15300,15300,33
20250403,145100,885703840,15300,15320,15320,15300,208
20250403,145000,882517390,15350,15320,15350,15320,211
20250403,144900,879279000,15350,15320,15350,15320,28
20250403,144800,878849710,15320,15320,15330,15320,43
20250403,144700,878190910,15320,15340,15340,15300,329
20250403,144600,873151110,15330,15330,15330,15330,15
20250403,144500,872921160,15320,15350,15350,15310,71
20250403,144400,871833430,15320,15300,15350,15300,23
20250403,144300,871481030,15310,15320,15320,15310,64
20250403,144200,870500890,15310,15310,15310,15310,32
20250403,144100,870010970,15310,15320,15340,15310,53
20250403,144000,869198890,15310,15310,15340,15300,153
20250403,143900,866856150,15300,15310,15310,15300,42
20250403,143800,866213510,15310,15310,15320,15310,7
20250403,143700,866106330,15320,15410,15410,15320,54
20250403,143600,865277200,15410,15300,15410,15300,229
20250403,143500,861761020,15300,15300,15310,15300,190
20250403,143400,858853950,15300,15300,15300,15300,19
20250403,143300,858563250,15310,15300,15310,15300,16
20250403,143200,858318430,15300,15300,15310,15300,41
20250403,143100,857691100,15310,15300,15310,15300,22
20250403,143000,857354470,15300,15310,15310,15300,16
20250403,142900,857109650,15310,15300,15310,15290,144
20250403,142800,854905580,15300,15290,15300,15290,173
20250403,142700,852260310,15290,15300,15310,15290,355
20250403,142600,846828790,15290,15290,15290,15290,33
20250403,142500,846324220,15290,15300,15300,15290,38
20250403,142400,845743150,15290,15290,15290,15290,31
20250403,142300,845269160,15300,15290,15300,15290,23
20250403,142200,844917440,15290,15290,15290,15290,16
20250403,142100,844672800,15280,15280,15280,15280,18
20250403,142000,844397760,15290,15280,15290,15280,91
20250403,141900,843006640,15280,15290,15290,15280,54
20250403,141800,842181020,15290,15300,15300,15290,45
20250403,141700,841492930,15300,15290,15300,15290,35
20250403,141600,840957730,15290,15280,15290,15280,23
20250403,141500,840606250,15290,15280,15290,15280,98
20250403,141400,839107960,15280,15290,15290,15280,40
20250403,141300,838496680,15290,15310,15330,15290,1221
20250403,141200,819815020,15310,15310,15310,15300,34
20250403,141100,819294620,15310,15310,15310,15310,88
20250403,141000,817947340,15300,15300,15310,15300,35
20250403,140900,817411810,15300,15320,15340,15290,42
20250403,140800,816768130,15290,15290,15290,15290,14
20250403,140700,816554070,15280,15290,15300,15280,82
20250403,140600,815300180,15280,15280,15290,15280,51
20250403,140500,814520870,15280,15290,15290,15280,35
20250403,140400,813985990,15280,15270,15280,15270,30
20250403,140300,813527880,15270,15260,15270,15260,5
20250403,140200,813451540,15270,15260,15270,15260,168
20250403,140100,810887490,15270,15270,15270,15260,26
20250403,140000,810490480,15260,15260,15270,15260,20
20250403,135900,810185250,15260,15270,15270,15260,34
20250403,135800,809666340,15280,15280,15280,15260,108
20250403,135700,808017480,15270,15280,15280,15270,58
20250403,135600,807131780,15270,15270,15280,15270,68
20250403,135500,806093290,15280,15290,15300,15280,139
20250403,135400,803968970,15270,15280,15290,15260,335
20250403,135300,798849530,15270,15280,15310,15270,222
20250403,135200,795457340,15310,15310,15310,15310,25
20250403,135100,795074590,15310,15360,15360,15250,1586
20250403,135000,770805360,15360,15360,15360,15360,12
20250403,134900,770621040,15360,15370,15370,15360,43
20250403,134800,769960410,15380,15360,15380,15360,22
20250403,134700,769622410,15380,15360,15380,15360,18
20250403,134600,769345880,15360,15360,15370,15360,111
20250403,134500,767639990,15370,15370,15370,15360,141
20250403,134400,765472960,15370,15370,15380,15370,21
20250403,134300,765150160,15380,15380,15380,15370,32
20250403,134200,764658140,15380,15390,15390,15380,14
20250403,134100,764442690,15380,15380,15380,15380,33
20250403,134000,763935150,15390,15380,15390,15380,65
20250403,133900,762935160,15380,15390,15400,15380,203
20250403,133800,759811050,15390,15390,15400,15390,26
20250403,133700,759410830,15400,15400,15400,15400,3
20250403,133600,759364630,15390,15400,15400,15390,21
20250403,133500,759041370,15410,15390,15410,15390,18
20250403,133400,758764150,15390,15400,15400,15390,50
20250403,133300,757994610,15390,15390,15390,15390,19
20250403,133200,757702200,15400,15390,15400,15390,30
20250403,133100,757240460,15390,15400,15400,15390,11
20250403,133000,757071160,15390,15400,15400,15390,41
20250403,132900,756440040,15390,15400,15400,15390,61
20250403,132800,755500690,15400,15400,15410,15390,27
20250403,132700,755085030,15400,15410,15410,15400,51
20250403,132600,754299230,15410,15410,15420,15410,64
20250403,132500,753312970,15410,15400,15410,15400,34
20250403,132400,752789230,15410,15410,15410,15410,29
20250403,132300,752342340,15410,15410,15420,15410,8
20250403,132200,752219040,15400,15410,15430,15400,15
20250403,132100,751988000,15410,15410,15440,15410,11
20250403,132000,751818420,15400,15430,15440,15400,45
20250403,131900,751124710,15430,15420,15430,15420,32
20250403,131800,750630970,15410,15410,15410,15390,39
20250403,131700,750030240,15410,15400,15410,15400,18
20250403,131600,749752910,15400,15410,15410,15400,35
20250403,131500,749213690,15400,15410,15410,15400,108
20250403,131400,747550460,15410,15430,15430,15410,265
20250403,131300,743463760,15430,15440,15440,15430,14
20250403,131200,743247660,15450,15430,15450,15430,16
20250403,131100,743000610,15430,15430,15440,15430,28
20250403,131000,742568560,15450,15400,15450,15400,4
20250403,130900,742506890,15400,15390,15440,15390,93
20250403,130800,741072450,15400,15400,15400,15380,13
20250403,130700,740872290,15440,15370,15440,15370,136
20250403,130600,738780250,15370,15380,15380,15370,32
20250403,130500,738288340,15370,15380,15390,15370,70
20250403,130400,737211780,15390,15380,15400,15380,14
20250403,130300,736996350,15380,15390,15390,15380,41
20250403,130200,736365650,15380,15410,15410,15380,414
20250403,130100,729994110,15400,15390,15410,15390,8
20250403,130000,729870950,15430,15400,15430,15380,56
20250403,125900,729008480,15430,15410,15430,15390,591
20250403,125800,719904220,15410,15410,15410,15410,18
20250403,125700,719626840,15410,15400,15430,15390,71
20250403,125600,718532890,15420,15380,15420,15380,6
20250403,125500,718440560,15380,15380,15380,15360,37
20250403,125400,717871650,15370,15380,15380,15360,33
20250403,125300,717364580,15370,15370,15380,15370,32
20250403,125200,716872700,15370,15380,15380,15370,74
20250403,125100,715735150,15370,15370,15370,15360,90
20250403,125000,714352120,15380,15380,15390,15380,19
20250403,124900,714059890,15380,15350,15380,15350,33
20250403,124800,713553190,15350,15360,15360,15350,60
20250403,124700,712631680,15350,15355,15355,15350,43
20250403,124600,711971425,15360,15360,15360,15355,30
20250403,124500,711510650,15355,15350,15355,15350,152
20250403,124400,709176695,15360,15360,15370,15350,45
20250403,124300,708485495,15360,15360,15360,15360,17
20250403,124200,708224375,15360,15330,15420,15320,527
20250403,124100,700122555,15320,15310,15320,15310,32
20250403,124000,699632485,15310,15310,15310,15310,22
20250403,123900,699295665,15320,15310,15320,15310,21
20250403,123800,698974085,15310,15310,15310,15300,127
20250403,123700,697029905,15310,15310,15310,15300,119
20250403,123600,695208035,15300,15310,15320,15300,46
20250403,123500,694503775,15310,15310,15320,15310,137
20250403,123400,692406215,15310,15310,15320,15310,267
20250403,123300,688316175,15320,15320,15320,15310,449
20250403,123200,681437545,15320,15330,15340,15320,13
20250403,123100,681238235,15330,15340,15350,15330,15
20250403,123000,681008175,15330,15360,15360,15330,597
20250403,122900,671844215,15360,15360,15360,15360,7
20250403,122800,671736695,15360,15370,15370,15350,39
20250403,122700,671137745,15350,15360,15370,15350,6
20250403,122600,671045585,15370,15340,15400,15340,64
20250403,122500,670063175,15340,15350,15350,15340,34
20250403,122400,669541455,15350,15340,15350,15340,26
20250403,122300,669142545,15350,15340,15370,15330,20
20250403,122200,668835745,15330,15330,15370,15330,38
20250403,122100,668253115,15330,15330,15330,15330,54
20250403,122000,667425295,15320,15340,15340,15320,33
20250403,121900,666919305,15350,15350,15350,15340,24
20250403,121800,666550955,15350,15400,15400,15350,817
20250403,121700,653983385,15390,15410,15410,15390,39
20250403,121600,653382845,15440,15390,15440,15390,13
20250403,121500,653182585,15390,15400,15400,15390,50
20250403,121400,652413075,15390,15390,15390,15390,17
20250403,121300,652151445,15380,15400,15400,15380,406
20250403,121200,645901075,15390,15400,15400,15390,814
20250403,121100,633365485,15400,15400,15410,15400,21
20250403,121000,633042065,15420,15410,15420,15410,156
20250403,120900,630638025,15410,15440,15440,15410,25
20250403,120800,630252555,15440,15410,15450,15410,20
20250403,120700,629943965,15410,15420,15440,15400,33
20250403,120600,629435435,15400,15400,15400,15400,26
20250403,120500,629035035,15410,15410,15410,15400,42
20250403,120400,628388085,15410,15420,15420,15410,22
20250403,120300,628049035,15410,15410,15420,15410,20
20250403,120200,627740815,15410,15430,15450,15410,21
20250403,120100,627416835,15440,15440,15440,15400,49
20250403,120000,626661465,15420,15400,15420,15400,53
20250403,115900,625845155,15390,15400,15400,15390,23
20250403,115800,625491015,15400,15400,15410,15400,33
20250403,115700,624982615,15400,15400,15400,15400,16
20250403,115600,624736215,15400,15400,15400,15400,57
20250403,115500,623858415,15400,15390,15410,15390,33
20250403,115400,623350365,15390,15390,15390,15390,16
20250403,115300,623104125,15390,15380,15390,15380,27
20250403,115200,622688775,15380,15380,15390,15380,13
20250403,115100,622488775,15370,15380,15380,15370,21
20250403,115000,622165985,15370,15370,15380,15370,26
20250403,114900,621766285,15370,15370,15370,15370,25
20250403,114800,621382035,15370,15360,15370,15360,42
20250403,114700,620736815,15370,15370,15370,15360,20
20250403,114600,620429455,15360,15360,15370,15360,46
20250403,114500,619722875,15360,15350,15360,15350,28
20250403,114400,619292975,15350,15360,15360,15350,9
20250403,114300,619154745,15350,15360,15400,15350,32
20250403,114200,618663325,15350,15360,15360,15350,50
20250403,114100,617895505,15350,15360,15360,15350,15
20250403,114000,617665245,15350,15360,15360,15350,33
20250403,113900,617158675,15350,15370,15400,15350,24
20250403,113800,616790005,15350,15350,15360,15350,52
20250403,113700,615991695,15360,15360,15360,15350,35
20250403,113600,615454355,15350,15350,15350,15350,16
20250403,113500,615208755,15350,15350,15360,15350,33
20250403,113400,614702175,15350,15360,15360,15350,33
20250403,113300,614195585,15350,15360,15360,15350,201
20250403,113200,611109245,15360,15360,15380,15360,45
20250403,113100,610417905,15380,15360,15380,15360,39
20250403,113000,609818605,15360,15390,15400,15360,495
20250403,112900,602203295,15390,15390,15400,15390,22
20250403,112800,601864675,15390,15390,15400,15390,31
20250403,112700,601387565,15400,15400,15400,15390,119
20250403,112600,599556015,15390,15390,15400,15390,126
20250403,112500,597616795,15410,15390,15410,15390,2
20250403,112400,597585995,15400,15400,15400,15390,28
20250403,112300,597154965,15400,15410,15410,15400,7
20250403,112200,597047145,15400,15410,15410,15400,18
20250403,112100,596769935,15400,15400,15410,15400,85
20250403,112000,595460905,15410,15390,15410,15390,15
20250403,111900,595229975,15390,15390,15390,15370,100
20250403,111800,593691375,15370,15360,15370,15360,70
20250403,111700,592615655,15360,15360,15370,15360,18
20250403,111600,592339145,15350,15360,15360,15350,52
20250403,111500,591540485,15350,15350,15360,15350,17
20250403,111400,591279515,15360,15350,15360,15350,21
20250403,111300,590957065,15350,15350,15360,15340,166
20250403,111200,588410485,15360,15350,15360,15350,23
20250403,111100,588057325,15340,15370,15370,15340,11
20250403,111000,587888485,15340,15320,15340,15320,17
20250403,110900,587627765,15320,15330,15330,15320,449
20250403,110800,580748365,15330,15340,15340,15330,21
20250403,110700,580426405,15340,15330,15340,15330,23
20250403,110600,580073755,15330,15340,15340,15330,19
20250403,110500,579782475,15330,15320,15330,15320,57
20250403,110400,578909145,15320,15330,15330,15320,52
20250403,110300,578112495,15320,15320,15350,15320,47
20250403,110200,577391935,15300,15290,15300,15290,68
20250403,110100,576351695,15290,15290,15290,15290,15
20250403,110000,576122345,15290,15300,15300,15290,36
20250403,105900,575571725,15300,15290,15300,15290,65
20250403,105800,574577865,15300,15320,15320,15300,346
20250403,105700,569280005,15320,15320,15320,15320,36
20250403,105600,568728485,15320,15320,15320,15320,37
20250403,105500,568161645,15320,15330,15330,15320,850
20250403,105400,555131325,15320,15310,15320,15290,70
20250403,105300,554059705,15320,15320,15400,15310,1667
20250403,105200,528422735,15310,15290,15310,15290,92
20250403,105100,527015175,15290,15290,15290,15290,0
20250403,105000,527015175,15290,15280,15320,15280,91
20250403,104900,525624485,15270,15280,15280,15270,27
20250403,104800,525212045,15270,15280,15320,15270,53
20250403,104700,524401945,15280,15290,15330,15280,24
20250403,104600,524034745,15280,15270,15280,15260,85
20250403,104500,522736525,15270,15260,15270,15260,35
20250403,104400,522202205,15270,15250,15270,15250,59
20250403,104300,521302425,15250,15250,15250,15250,1
20250403,104200,521287175,15250,15250,15260,15250,35
20250403,104100,520753355,15250,15250,15250,15250,17
20250403,104000,520494105,15250,15250,15250,15250,38
20250403,103900,519914605,15250,15270,15270,15250,230
20250403,103800,516404265,15270,15280,15280,15270,91
20250403,103700,515014445,15290,15270,15290,15270,9
20250403,103600,514876965,15270,15250,15270,15250,35
20250403,103500,514342995,15250,15250,15250,15250,1
20250403,103400,514327745,15250,15260,15260,15250,47
20250403,103300,513610685,15270,15280,15280,15270,118
20250403,103200,511808785,15280,15270,15280,15270,140
20250403,103100,509669625,15270,15330,15360,15270,491
20250403,103000,502157845,15330,15320,15350,15320,28
20250403,102900,501728805,15320,15340,15370,15320,25
20250403,102800,501345635,15340,15320,15350,15320,21
20250403,102700,501023725,15320,15310,15320,15310,28
20250403,102600,500594855,15310,15310,15310,15300,20
20250403,102500,500288695,15300,15310,15310,15300,100
20250403,102400,498758145,15310,15310,15310,15310,1
20250403,102300,498742835,15310,15310,15310,15310,31
20250403,102200,498268225,15310,15310,15310,15310,13
20250403,102100,498069195,15350,15310,15350,15310,50
20250403,102000,497303655,15310,15300,15350,15300,23
20250403,101900,496951625,15340,15280,15340,15280,118
20250403,101800,495146405,15280,15290,15290,15280,51
20250403,101700,494366835,15290,15280,15290,15260,44
20250403,101600,493694505,15290,15260,15290,15260,15
20250403,101500,493465335,15250,15270,15280,15250,46
20250403,101400,492763365,15280,15270,15280,15240,19
20250403,101300,492473375,15260,15240,15260,15230,121
20250403,101200,490628705,15230,15220,15230,15220,57
20250403,101100,489761145,15240,15230,15240,15230,31
20250403,101000,489288845,15220,15240,15240,15220,292
20250403,100900,484842645,15230,15230,15230,15230,93
20250403,100800,483426255,15230,15240,15240,15230,84
20250403,100700,482146925,15240,15250,15250,15240,140
20250403,100600,480012025,15250,15240,15250,15240,56
20250403,100500,479158265,15240,15250,15250,15240,301
20250403,100400,474570625,15250,15250,15250,15250,101
20250403,100300,473030375,15260,15260,15260,15260,25
20250403,100200,472648875,15260,15280,15280,15260,501
20250403,100100,465000875,15280,15280,15290,15280,302
20250403,100000,460385845,15280,15280,15280,15270,166
20250403,095900,457849505,15280,15330,15330,15280,1603
20250403,095800,433329205,15330,15330,15330,15330,15
20250403,095700,433099255,15330,15340,15340,15330,6
20250403,095600,433007225,15330,15330,15330,15330,32
20250403,095500,432516665,15330,15330,15330,15330,1
20250403,095400,432501335,15330,15330,15330,15330,45
20250403,095300,431811485,15330,15330,15330,15330,13
20250403,095200,431612195,15330,15330,15330,15330,1
20250403,095100,431596865,15370,15280,15370,15280,327
20250403,095000,426581895,15300,15350,15350,15300,1586
20250403,094900,402265095,15350,15350,15350,15350,21
20250403,094800,401942745,15355,15350,15355,15345,64
20250403,094700,400960215,15350,15380,15380,15350,509
20250403,094600,393141215,15360,15360,15370,15360,86
20250403,094500,391819995,15350,15340,15350,15340,18
20250403,094400,391543825,15340,15340,15340,15340,20
20250403,094300,391237025,15340,15340,15340,15340,57
20250403,094200,390362645,15330,15320,15330,15320,264
20250403,094100,386315795,15330,15330,15340,15320,277
20250403,094000,382071215,15330,15320,15335,15320,41
20250403,093900,381442720,15330,15330,15330,15330,3
20250403,093800,381396730,15320,15300,15330,15300,57
20250403,093700,380524510,15310,15370,15370,15300,329
20250403,093600,375478680,15410,15360,15410,15300,461
20250403,093500,368385620,15360,15380,15380,15360,108
20250403,093400,366725760,15380,15410,15410,15370,52
20250403,093300,365926340,15350,15290,15370,15290,6248
20250403,093200,270203700,15280,15270,15300,15270,20
20250403,093100,269898070,15260,15320,15320,15260,135
20250403,093000,267834790,15320,15320,15320,15320,3
20250403,092900,267788830,15270,15290,15330,15260,50
20250403,092800,267023870,15330,15280,15330,15260,280
20250403,092700,262744880,15290,15380,15380,15290,3229
20250403,092600,213244690,15390,15390,15390,15390,1
20250403,092500,213229300,15380,15350,15380,15350,28
20250403,092400,212799280,15380,15380,15380,15340,696
20250403,092300,202107760,15380,15380,15380,15380,100
20250403,092200,200569760,15380,15420,15450,15380,146
20250403,092100,198319900,15440,15490,15500,15400,464
20250403,092000,191155890,15450,15500,15500,15390,138
20250403,091900,189030080,15510,15340,15510,15340,425
20250403,091800,182477610,15330,15400,15400,15330,2911
20250403,091700,137800250,15400,15390,15420,15390,23
20250403,091600,137445990,15390,15440,15440,15380,305
20250403,091500,132747410,15500,15500,15500,15450,50
20250403,091400,131973530,15500,15450,15500,15450,12
20250403,091300,131787780,15450,15480,15510,15440,1758
20250403,091200,104548060,15510,15380,15510,15340,4134
20250403,091100,40955900,15380,15350,15380,15350,205
20250403,091000,37807430,15360,15360,15360,15360,190
20250403,090900,34889030,15360,15390,15390,15360,191
20250403,090800,31950770,15390,15330,15390,15330,139
20250403,090700,29812920,15330,15330,15380,15330,25
20250403,090600,29429520,15330,15320,15330,15310,81
20250403,090500,28188210,15320,15300,15320,15300,30
20250403,090400,27728870,15300,15280,15320,15280,423
20250403,090300,21263060,15290,15280,15290,15280,111
20250403,090200,19565980,15200,15160,15240,15160,286
20250403,090100,15227670,15160,15200,15220,15160,659
20250403,090000,5228900,15200,15300,15300,15200,342