KissMeData/089980/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,194300,826027410,13800,13800,13800,13800,1963
20250409,194200,826027410,13800,13800,13800,13800,0
20250409,194100,826027410,13800,13800,13800,13800,0
20250409,194000,826027410,13800,13800,13800,13800,0
20250409,193900,826027410,13800,13800,13800,13800,0
20250409,193800,826027410,13800,13800,13800,13800,0
20250409,193700,826027410,13800,13800,13800,13800,0
20250409,193600,826027410,13800,13800,13800,13800,0
20250409,193500,826027410,13800,13800,13800,13800,0
20250409,193400,826027410,13800,13800,13800,13800,0
20250409,193300,826027410,13800,13800,13800,13800,0
20250409,193200,826027410,13800,13800,13800,13800,0
20250409,193100,826027410,13800,13800,13800,13800,0
20250409,193000,826027410,13800,13800,13800,13800,0
20250409,192900,826027410,13800,13800,13800,13800,0
20250409,192800,826027410,13800,13800,13800,13800,0
20250409,192700,826027410,13800,13800,13800,13800,0
20250409,192600,826027410,13800,13800,13800,13800,0
20250409,192500,826027410,13800,13800,13800,13800,0
20250409,192400,826027410,13800,13800,13800,13800,0
20250409,192300,826027410,13800,13800,13800,13800,0
20250409,192200,826027410,13800,13800,13800,13800,0
20250409,192100,826027410,13800,13800,13800,13800,0
20250409,192000,826027410,13800,13800,13800,13800,0
20250409,191900,826027410,13800,13800,13800,13800,0
20250409,191800,826027410,13800,13800,13800,13800,0
20250409,191700,826027410,13800,13800,13800,13800,0
20250409,191600,826027410,13800,13800,13800,13800,0
20250409,191500,826027410,13800,13800,13800,13800,0
20250409,191400,826027410,13800,13800,13800,13800,0
20250409,191300,826027410,13800,13800,13800,13800,1963
20250409,191200,826027410,13800,13800,13800,13800,0
20250409,191100,826027410,13800,13800,13800,13800,0
20250409,191000,826027410,13800,13800,13800,13800,0
20250409,190900,826027410,13800,13800,13800,13800,0
20250409,190800,826027410,13800,13800,13800,13800,0
20250409,190700,826027410,13800,13800,13800,13800,0
20250409,190600,826027410,13800,13800,13800,13800,0
20250409,190500,826027410,13800,13800,13800,13800,0
20250409,190400,826027410,13800,13800,13800,13800,0
20250409,190300,826027410,13800,13800,13800,13800,0
20250409,190200,826027410,13800,13800,13800,13800,0
20250409,190100,826027410,13800,13800,13800,13800,0
20250409,190000,826027410,13800,13800,13800,13800,0
20250409,185900,826027410,13800,13800,13800,13800,0
20250409,185800,826027410,13800,13800,13800,13800,0
20250409,185700,826027410,13800,13800,13800,13800,0
20250409,185600,826027410,13800,13800,13800,13800,0
20250409,185500,826027410,13800,13800,13800,13800,0
20250409,185400,826027410,13800,13800,13800,13800,0
20250409,185300,826027410,13800,13800,13800,13800,0
20250409,185200,826027410,13800,13800,13800,13800,0
20250409,185100,826027410,13800,13800,13800,13800,0
20250409,185000,826027410,13800,13800,13800,13800,0
20250409,184900,826027410,13800,13800,13800,13800,0
20250409,184800,826027410,13800,13800,13800,13800,0
20250409,184700,826027410,13800,13800,13800,13800,0
20250409,184600,826027410,13800,13800,13800,13800,0
20250409,184500,826027410,13800,13800,13800,13800,0
20250409,184400,826027410,13800,13800,13800,13800,0
20250409,184300,826027410,13800,13800,13800,13800,1963
20250409,184200,826027410,13800,13800,13800,13800,0
20250409,184100,826027410,13800,13800,13800,13800,0
20250409,184000,826027410,13800,13800,13800,13800,0
20250409,183900,826027410,13800,13800,13800,13800,0
20250409,183800,826027410,13800,13800,13800,13800,0
20250409,183700,826027410,13800,13800,13800,13800,0
20250409,183600,826027410,13800,13800,13800,13800,0
20250409,183500,826027410,13800,13800,13800,13800,0
20250409,183400,826027410,13800,13800,13800,13800,0
20250409,183300,826027410,13800,13800,13800,13800,0
20250409,183200,826027410,13800,13800,13800,13800,0
20250409,183100,826027410,13800,13800,13800,13800,0
20250409,183000,826027410,13800,13800,13800,13800,0
20250409,182900,826027410,13800,13800,13800,13800,0
20250409,182800,826027410,13800,13800,13800,13800,0
20250409,182700,826027410,13800,13800,13800,13800,0
20250409,182600,826027410,13800,13800,13800,13800,0
20250409,182500,826027410,13800,13800,13800,13800,0
20250409,182400,826027410,13800,13800,13800,13800,0
20250409,182300,826027410,13800,13800,13800,13800,0
20250409,182200,826027410,13800,13800,13800,13800,0
20250409,182100,826027410,13800,13800,13800,13800,0
20250409,182000,826027410,13800,13800,13800,13800,0
20250409,181900,826027410,13800,13800,13800,13800,0
20250409,181800,826027410,13800,13800,13800,13800,0
20250409,181700,826027410,13800,13800,13800,13800,0
20250409,181600,826027410,13800,13800,13800,13800,0
20250409,181500,826027410,13800,13800,13800,13800,0
20250409,181400,826027410,13800,13800,13800,13800,0
20250409,181300,826027410,13800,13800,13800,13800,1963
20250409,181200,826027410,13800,13800,13800,13800,0
20250409,181100,826027410,13800,13800,13800,13800,0
20250409,181000,826027410,13800,13800,13800,13800,0
20250409,180900,826027410,13800,13800,13800,13800,0
20250409,180800,826027410,13800,13800,13800,13800,0
20250409,180700,826027410,13800,13800,13800,13800,0
20250409,180600,826027410,13800,13800,13800,13800,0
20250409,180500,826027410,13800,13800,13800,13800,0
20250409,180400,826027410,13800,13800,13800,13800,0
20250409,180300,826027410,13800,13800,13800,13800,0
20250409,180200,826027410,13800,13800,13800,13800,0
20250409,180100,826027410,13800,13800,13800,13800,0
20250409,180000,826027410,13800,13800,13800,13800,0
20250409,175900,826027410,13800,13800,13800,13800,0
20250409,175800,826027410,13800,13800,13800,13800,0
20250409,175700,826027410,13800,13800,13800,13800,0
20250409,175600,826027410,13800,13800,13800,13800,0
20250409,175500,826027410,13800,13800,13800,13800,0
20250409,175400,826027410,13800,13800,13800,13800,0
20250409,175300,826027410,13800,13800,13800,13800,0
20250409,175200,826027410,13800,13800,13800,13800,0
20250409,175100,826027410,13800,13800,13800,13800,0
20250409,175000,826027410,13800,13800,13800,13800,0
20250409,174900,826027410,13800,13800,13800,13800,0
20250409,174800,826027410,13800,13800,13800,13800,0
20250409,174700,826027410,13800,13800,13800,13800,0
20250409,174600,826027410,13800,13800,13800,13800,0
20250409,174500,826027410,13800,13800,13800,13800,0
20250409,174400,826027410,13800,13800,13800,13800,0
20250409,174300,826027410,13800,13800,13800,13800,1963
20250409,174200,826027410,13800,13800,13800,13800,0
20250409,174100,826027410,13800,13800,13800,13800,0
20250409,174000,826027410,13800,13800,13800,13800,0
20250409,173900,826027410,13800,13800,13800,13800,0
20250409,173800,826027410,13800,13800,13800,13800,0
20250409,173700,826027410,13800,13800,13800,13800,0
20250409,173600,826027410,13800,13800,13800,13800,0
20250409,173500,826027410,13800,13800,13800,13800,0
20250409,173400,826027410,13800,13800,13800,13800,0
20250409,173300,826027410,13800,13800,13800,13800,0
20250409,173200,826027410,13800,13800,13800,13800,0
20250409,173100,826027410,13800,13800,13800,13800,0
20250409,173000,826027410,13800,13800,13800,13800,0
20250409,172900,826027410,13800,13800,13800,13800,0
20250409,172800,826027410,13800,13800,13800,13800,0
20250409,172700,826027410,13800,13800,13800,13800,0
20250409,172600,826027410,13800,13800,13800,13800,0
20250409,172500,826027410,13800,13800,13800,13800,0
20250409,172400,826027410,13800,13800,13800,13800,0
20250409,172300,826027410,13800,13800,13800,13800,0
20250409,172200,826027410,13800,13800,13800,13800,0
20250409,172100,826027410,13800,13800,13800,13800,0
20250409,172000,826027410,13800,13800,13800,13800,0
20250409,171900,826027410,13800,13800,13800,13800,0
20250409,171800,826027410,13800,13800,13800,13800,0
20250409,171700,826027410,13800,13800,13800,13800,0
20250409,171600,826027410,13800,13800,13800,13800,0
20250409,171500,826027410,13800,13800,13800,13800,0
20250409,171400,826027410,13800,13800,13800,13800,0
20250409,171300,826027410,13800,13800,13800,13800,1963
20250409,171200,826027410,13800,13800,13800,13800,0
20250409,171100,826027410,13800,13800,13800,13800,0
20250409,171000,826027410,13800,13800,13800,13800,0
20250409,170900,826027410,13800,13800,13800,13800,0
20250409,170800,826027410,13800,13800,13800,13800,0
20250409,170700,826027410,13800,13800,13800,13800,0
20250409,170600,826027410,13800,13800,13800,13800,0
20250409,170500,826027410,13800,13800,13800,13800,0
20250409,170400,826027410,13800,13800,13800,13800,0
20250409,170300,826027410,13800,13800,13800,13800,0
20250409,170200,826027410,13800,13800,13800,13800,0
20250409,170100,826027410,13800,13800,13800,13800,0
20250409,170000,826027410,13800,13800,13800,13800,0
20250409,165900,826027410,13800,13800,13800,13800,0
20250409,165800,826027410,13800,13800,13800,13800,0
20250409,165700,826027410,13800,13800,13800,13800,0
20250409,165600,826027410,13800,13800,13800,13800,0
20250409,165500,826027410,13800,13800,13800,13800,0
20250409,165400,826027410,13800,13800,13800,13800,0
20250409,165300,826027410,13800,13800,13800,13800,0
20250409,165200,826027410,13800,13800,13800,13800,0
20250409,165100,826027410,13800,13800,13800,13800,0
20250409,165000,826027410,13800,13800,13800,13800,0
20250409,164900,826027410,13800,13800,13800,13800,0
20250409,164800,826027410,13800,13800,13800,13800,0
20250409,164700,826027410,13800,13800,13800,13800,0
20250409,164600,826027410,13800,13800,13800,13800,0
20250409,164500,826027410,13800,13800,13800,13800,0
20250409,164400,826027410,13800,13800,13800,13800,0
20250409,164300,826027410,13800,13800,13800,13800,1963
20250409,164200,826027410,13800,13800,13800,13800,0
20250409,164100,826027410,13800,13800,13800,13800,0
20250409,164000,826027410,13800,13800,13800,13800,0
20250409,163900,826027410,13800,13800,13800,13800,0
20250409,163800,826027410,13800,13800,13800,13800,0
20250409,163700,826027410,13800,13800,13800,13800,0
20250409,163600,826027410,13800,13800,13800,13800,0
20250409,163500,826027410,13800,13800,13800,13800,0
20250409,163400,826027410,13800,13800,13800,13800,0
20250409,163300,826027410,13800,13800,13800,13800,0
20250409,163200,826027410,13800,13800,13800,13800,0
20250409,163100,826027410,13800,13800,13800,13800,0
20250409,163000,826027410,13800,13800,13800,13800,0
20250409,162900,826027410,13800,13800,13800,13800,0
20250409,162800,826027410,13800,13800,13800,13800,0
20250409,162700,826027410,13800,13800,13800,13800,0
20250409,162600,826027410,13800,13800,13800,13800,0
20250409,162500,826027410,13800,13800,13800,13800,0
20250409,162400,826027410,13800,13800,13800,13800,0
20250409,162300,826027410,13800,13800,13800,13800,0
20250409,162200,826027410,13800,13800,13800,13800,0
20250409,162100,826027410,13800,13800,13800,13800,0
20250409,162000,826027410,13800,13800,13800,13800,0
20250409,161900,826027410,13800,13800,13800,13800,0
20250409,161800,826027410,13800,13800,13800,13800,0
20250409,161700,826027410,13800,13800,13800,13800,0
20250409,161600,826027410,13800,13800,13800,13800,0
20250409,161500,826027410,13800,13800,13800,13800,0
20250409,161400,826027410,13800,13800,13800,13800,0
20250409,161300,826027410,13800,13800,13800,13800,1963
20250409,161200,826027410,13800,13800,13800,13800,0
20250409,161100,826027410,13800,13800,13800,13800,0
20250409,161000,826027410,13800,13800,13800,13800,0
20250409,160900,826027410,13800,13800,13800,13800,0
20250409,160800,826027410,13800,13800,13800,13800,0
20250409,160700,826027410,13800,13800,13800,13800,0
20250409,160600,826027410,13800,13800,13800,13800,0
20250409,160500,826027410,13800,13800,13800,13800,0
20250409,160400,826027410,13800,13800,13800,13800,0
20250409,160300,826027410,13800,13800,13800,13800,0
20250409,160200,826027410,13800,13800,13800,13800,0
20250409,160100,826027410,13800,13800,13800,13800,0
20250409,160000,826027410,13800,13800,13800,13800,0
20250409,155900,826027410,13800,13800,13800,13800,0
20250409,155800,826027410,13800,13800,13800,13800,0
20250409,155700,826027410,13800,13800,13800,13800,0
20250409,155600,826027410,13800,13800,13800,13800,0
20250409,155500,826027410,13800,13800,13800,13800,0
20250409,155400,826027410,13800,13800,13800,13800,0
20250409,155300,826027410,13800,13800,13800,13800,0
20250409,155200,826027410,13800,13800,13800,13800,0
20250409,155100,826027410,13800,13800,13800,13800,0
20250409,155000,826027410,13800,13800,13800,13800,0
20250409,154900,826027410,13800,13800,13800,13800,0
20250409,154800,826027410,13800,13800,13800,13800,0
20250409,154700,826027410,13800,13800,13800,13800,0
20250409,154600,826027410,13800,13800,13800,13800,0
20250409,154500,826027410,13800,13800,13800,13800,0
20250409,154400,826027410,13800,13800,13800,13800,0
20250409,154300,826027410,13800,13800,13800,13800,1963
20250409,154200,826027410,13800,13800,13800,13800,0
20250409,154100,826027410,13800,13800,13800,13800,0
20250409,154000,826027410,13800,13800,13800,13800,0
20250409,153900,826027410,13800,13800,13800,13800,0
20250409,153800,826027410,13800,13800,13800,13800,0
20250409,153700,826027410,13800,13800,13800,13800,0
20250409,153600,826027410,13800,13800,13800,13800,0
20250409,153500,826027410,13800,13800,13800,13800,0
20250409,153400,826027410,13800,13800,13800,13800,0
20250409,153300,826027410,13800,13800,13800,13800,0
20250409,153200,826027410,13800,13800,13800,13800,0
20250409,153100,826027410,13800,13800,13800,13800,0
20250409,153000,826027410,13800,13800,13800,13800,1963
20250409,152900,798938010,13800,13800,13800,13800,0
20250409,152800,798938010,13800,13800,13800,13800,0
20250409,152700,798938010,13800,13800,13800,13800,0
20250409,152600,798938010,13800,13800,13800,13800,0
20250409,152500,798938010,13800,13800,13800,13800,0
20250409,152400,798938010,13800,13800,13800,13800,0
20250409,152300,798938010,13800,13800,13800,13800,0
20250409,152200,798938010,13800,13800,13800,13800,0
20250409,152100,798938010,13800,13800,13800,13800,0
20250409,152000,798938010,13800,13800,13800,13800,0
20250409,151900,798938010,13800,13590,13800,13590,254
20250409,151800,795460610,13620,13600,13620,13590,3502
20250409,151700,747828090,13590,13570,13590,13570,285
20250409,151600,743958740,13620,13620,13620,13620,0
20250409,151500,743958740,13620,13570,13620,13560,78
20250409,151400,742900930,13570,13570,13570,13570,46
20250409,151300,742276710,13630,13630,13630,13630,25
20250409,151200,741935960,13570,13600,13600,13570,100
20250409,151100,740578630,13630,13610,13630,13600,22
20250409,151000,740279210,13620,13620,13620,13620,0
20250409,150900,740279210,13620,13620,13620,13620,36
20250409,150800,739788890,13640,13640,13640,13640,2
20250409,150700,739761610,13650,13650,13650,13650,0
20250409,150600,739761610,13650,13650,13650,13650,300
20250409,150500,735666610,13650,13630,13650,13620,78
20250409,150400,734603430,13650,13650,13650,13650,0
20250409,150300,734603430,13650,13630,13650,13630,103
20250409,150200,733197690,13650,13650,13650,13650,25
20250409,150100,732856440,13650,13630,13650,13630,26
20250409,150000,732501710,13610,13610,13610,13610,0
20250409,145900,732501710,13610,13620,13620,13610,120
20250409,145800,730868470,13630,13630,13630,13600,116
20250409,145700,729288420,13630,13610,13630,13610,27
20250409,145600,728920450,13630,13630,13630,13630,0
20250409,145500,728920450,13630,13630,13630,13630,1
20250409,145400,728906820,13630,13630,13630,13630,5
20250409,145300,728838670,13650,13580,13650,13580,584
20250409,145200,720902190,13590,13590,13590,13590,0
20250409,145100,720902190,13590,13590,13590,13590,0
20250409,145000,720902190,13590,13590,13590,13590,25
20250409,144900,720562440,13570,13570,13570,13570,87
20250409,144800,719381850,13590,13590,13590,13590,0
20250409,144700,719381850,13590,13590,13590,13590,0
20250409,144600,719381850,13590,13590,13590,13590,25
20250409,144500,719042100,13580,13580,13580,13580,0
20250409,144400,719042100,13580,13580,13580,13580,0
20250409,144300,719042100,13580,13570,13600,13560,867
20250409,144200,707263160,13570,13550,13570,13540,315
20250409,144100,702994890,13580,13550,13580,13540,286
20250409,144000,699121210,13560,13560,13560,13560,1
20250409,143900,699107650,13580,13570,13580,13540,1701
20250409,143800,676058800,13600,13600,13600,13600,1
20250409,143700,676045200,13570,13570,13570,13570,0
20250409,143600,676045200,13570,13570,13570,13570,1
20250409,143500,676031630,13600,13600,13600,13600,0
20250409,143400,676031630,13600,13600,13600,13580,492
20250409,143300,669343750,13650,13610,13650,13610,25
20250409,143200,669002750,13600,13600,13600,13600,10
20250409,143100,668866750,13620,13620,13620,13620,1
20250409,143000,668853130,13590,13590,13590,13590,50
20250409,142900,668173630,13620,13620,13620,13620,0
20250409,142800,668173630,13620,13620,13620,13620,51
20250409,142700,667479010,13620,13620,13620,13620,52
20250409,142600,666770770,13620,13610,13620,13610,100
20250409,142500,665408920,13620,13620,13620,13620,0
20250409,142400,665408920,13620,13580,13620,13580,47
20250409,142300,664770110,13590,13590,13590,13590,5
20250409,142200,664702160,13620,13620,13620,13620,0
20250409,142100,664702160,13620,13590,13620,13580,46
20250409,142000,664076520,13610,13610,13610,13610,0
20250409,141900,664076520,13610,13620,13620,13610,19
20250409,141800,663817860,13620,13610,13620,13610,301
20250409,141700,659718630,13610,13610,13610,13610,0
20250409,141600,659718630,13610,13610,13610,13610,0
20250409,141500,659718630,13610,13610,13610,13610,1
20250409,141400,659705020,13600,13620,13620,13600,174
20250409,141300,657338600,13610,13620,13620,13610,15
20250409,141200,657134440,13630,13630,13630,13630,3
20250409,141100,657093550,13600,13610,13610,13600,382
20250409,141000,651897210,13610,13580,13620,13580,795
20250409,140900,641088270,13590,13590,13590,13560,1277
20250409,140800,623756760,13590,13590,13590,13590,30
20250409,140700,623349060,13600,13600,13600,13600,15
20250409,140600,623145060,13630,13590,13630,13590,514
20250409,140500,616152230,13600,13580,13600,13580,643
20250409,140400,607420130,13580,13570,13580,13570,388
20250409,140300,602152090,13570,13570,13570,13570,197
20250409,140200,599478800,13590,13580,13590,13580,163
20250409,140100,597265250,13590,13590,13590,13590,109
20250409,140000,595783940,13610,13600,13610,13600,256
20250409,135900,592302240,13610,13610,13610,13610,3
20250409,135800,592261410,13620,13620,13620,13620,1
20250409,135700,592247790,13610,13610,13610,13610,9
20250409,135600,592125300,13610,13610,13610,13610,33
20250409,135500,591676170,13640,13640,13640,13640,0
20250409,135400,591676170,13640,13640,13640,13640,1
20250409,135300,591662530,13610,13610,13640,13610,620
20250409,135200,583224300,13660,13660,13660,13660,0
20250409,135100,583224300,13660,13660,13660,13660,1
20250409,135000,583210640,13680,13610,13680,13600,235
20250409,134900,580007820,13640,13640,13640,13640,0
20250409,134800,580007820,13640,13640,13640,13640,0
20250409,134700,580007820,13640,13640,13640,13640,2
20250409,134600,579980540,13640,13620,13640,13620,51
20250409,134500,579285900,13620,13620,13620,13620,5
20250409,134400,579217800,13640,13600,13660,13600,504
20250409,134300,572355860,13590,13610,13610,13590,37
20250409,134200,571852850,13600,13610,13610,13600,21
20250409,134100,571567170,13640,13620,13640,13620,103
20250409,134000,570163400,13630,13630,13630,13630,1
20250409,133900,570149770,13630,13610,13630,13610,3
20250409,133800,570108920,13630,13610,13650,13600,627
20250409,133700,561578040,13670,13670,13670,13670,0
20250409,133600,561578040,13670,13660,13670,13660,10
20250409,133500,561441410,13660,13660,13660,13660,10
20250409,133400,561304810,13660,13630,13660,13630,104
20250409,133300,559886640,13630,13600,13630,13600,207
20250409,133200,557068970,13600,13600,13600,13600,36
20250409,133100,556579370,13610,13590,13610,13590,313
20250409,133000,552322060,13580,13600,13600,13580,49
20250409,132900,551656120,13600,13600,13600,13600,24
20250409,132800,551329720,13600,13600,13600,13600,0
20250409,132700,551329720,13600,13600,13600,13600,0
20250409,132600,551329720,13600,13590,13600,13570,145
20250409,132500,549360870,13620,13640,13640,13590,498
20250409,132400,542591150,13590,13640,13640,13590,54
20250409,132300,541854790,13650,13650,13650,13650,1
20250409,132200,541841140,13640,13590,13640,13590,22
20250409,132100,541541560,13660,13660,13660,13660,1
20250409,132000,541527900,13650,13650,13650,13650,10
20250409,131900,541391400,13650,13610,13650,13600,1219
20250409,131800,524781680,13700,13700,13700,13700,10
20250409,131700,524644680,13720,13720,13720,13720,0
20250409,131600,524644680,13720,13720,13720,13720,0
20250409,131500,524644680,13720,13720,13720,13720,0
20250409,131400,524644680,13720,13720,13720,13720,0
20250409,131300,524644680,13720,13720,13720,13720,0
20250409,131200,524644680,13720,13720,13720,13720,0
20250409,131100,524644680,13720,13720,13720,13720,0
20250409,131000,524644680,13720,13720,13720,13720,1
20250409,130900,524630960,13650,13650,13650,13650,1
20250409,130800,524617310,13730,13730,13730,13730,0
20250409,130700,524617310,13730,13700,13730,13700,8
20250409,130600,524507680,13730,13730,13730,13730,0
20250409,130500,524507680,13730,13750,13750,13670,10
20250409,130400,524370520,13750,13750,13750,13750,0
20250409,130300,524370520,13750,13740,13750,13740,301
20250409,130200,520234770,13740,13730,13740,13730,2
20250409,130100,520207300,13660,13650,13660,13650,806
20250409,130000,509204550,13650,13650,13650,13650,1
20250409,125900,509190900,13590,13560,13590,13560,3892
20250409,125800,456309190,13580,13570,13580,13570,212
20250409,125700,453432330,13570,13570,13570,13570,1
20250409,125600,453418760,13570,13630,13630,13560,2168
20250409,125500,423962660,13610,13620,13640,13600,2255
20250409,125400,393273630,13670,13670,13670,13670,0
20250409,125300,393273630,13670,13660,13690,13620,2286
20250409,125200,362122920,13740,13740,13740,13740,0
20250409,125100,362122920,13740,13740,13740,13740,0
20250409,125000,362122920,13740,13740,13740,13740,0
20250409,124900,362122920,13740,13740,13740,13740,1
20250409,124800,362109180,13740,13740,13740,13740,0
20250409,124700,362109180,13740,13740,13740,13740,0
20250409,124600,362109180,13740,13740,13740,13740,0
20250409,124500,362109180,13740,13740,13740,13740,0
20250409,124400,362109180,13740,13740,13740,13740,0
20250409,124300,362109180,13740,13740,13740,13740,0
20250409,124200,362109180,13740,13740,13740,13740,1
20250409,124100,362095440,13740,13740,13740,13740,30
20250409,124000,361683240,13740,13740,13740,13740,0
20250409,123900,361683240,13740,13740,13740,13740,0
20250409,123800,361683240,13740,13740,13740,13740,0
20250409,123700,361683240,13740,13740,13740,13740,0
20250409,123600,361683240,13740,13740,13740,13740,0
20250409,123500,361683240,13740,13740,13740,13740,0
20250409,123400,361683240,13740,13740,13740,13740,0
20250409,123300,361683240,13740,13740,13740,13740,0
20250409,123200,361683240,13740,13660,13740,13660,51
20250409,123100,360986500,13660,13660,13660,13660,0
20250409,123000,360986500,13660,13640,13660,13640,38
20250409,122900,360468160,13660,13660,13660,13660,0
20250409,122800,360468160,13660,13660,13660,13660,0
20250409,122700,360468160,13660,13640,13660,13640,362
20250409,122600,355530440,13660,13660,13660,13660,10
20250409,122500,355393840,13660,13650,13670,13650,205
20250409,122400,352595560,13680,13680,13680,13650,64
20250409,122300,351721630,13690,13690,13690,13690,5
20250409,122200,351653180,13690,13690,13690,13690,40
20250409,122100,351105580,13690,13690,13690,13690,0
20250409,122000,351105580,13690,13690,13690,13690,1
20250409,121900,351091890,13660,13660,13660,13660,114
20250409,121800,349534650,13660,13680,13690,13660,6
20250409,121700,349452600,13690,13690,13690,13690,0
20250409,121600,349452600,13690,13690,13690,13690,5
20250409,121500,349384150,13690,13660,13690,13660,41
20250409,121400,348824060,13690,13690,13690,13690,6
20250409,121300,348741920,13660,13670,13670,13660,120
20250409,121200,347102700,13680,13680,13680,13680,11
20250409,121100,346952220,13710,13710,13710,13710,0
20250409,121000,346952220,13710,13710,13710,13710,0
20250409,120900,346952220,13710,13710,13710,13710,0
20250409,120800,346952220,13710,13710,13710,13710,0
20250409,120700,346952220,13710,13710,13710,13710,0
20250409,120600,346952220,13710,13710,13710,13710,0
20250409,120500,346952220,13710,13710,13710,13710,0
20250409,120400,346952220,13710,13720,13720,13680,2558
20250409,120300,311909910,13720,13720,13720,13720,29
20250409,120200,311512030,13740,13740,13740,13740,0
20250409,120100,311512030,13740,13740,13740,13740,1
20250409,120000,311498290,13730,13740,13740,13730,11
20250409,115900,311347250,13740,13740,13740,13740,0
20250409,115800,311347250,13740,13740,13740,13740,0
20250409,115700,311347250,13740,13740,13740,13740,0
20250409,115600,311347250,13740,13730,13740,13730,2
20250409,115500,311319780,13740,13740,13740,13740,10
20250409,115400,311182380,13760,13760,13760,13760,0
20250409,115300,311182380,13760,13760,13760,13760,1
20250409,115200,311168620,13760,13760,13760,13760,0
20250409,115100,311168620,13760,13760,13760,13760,0
20250409,115000,311168620,13760,13760,13760,13760,1
20250409,114900,311154860,13730,13740,13770,13730,533
20250409,114800,303824840,13745,13745,13745,13745,2
20250409,114700,303797350,13760,13760,13760,13760,0
20250409,114600,303797350,13760,13760,13760,13760,0
20250409,114500,303797350,13760,13760,13760,13760,0
20250409,114400,303797350,13760,13760,13760,13760,1
20250409,114300,303783590,13730,13760,13760,13730,39
20250409,114200,303247370,13760,13760,13760,13760,0
20250409,114100,303247370,13760,13760,13760,13760,2
20250409,114000,303219850,13750,13750,13750,13750,21
20250409,113900,302931100,13720,13720,13720,13720,79
20250409,113800,301847220,13750,13760,13760,13720,239
20250409,113700,298564960,13760,13760,13760,13760,0
20250409,113600,298564960,13760,13760,13760,13760,0
20250409,113500,298564960,13760,13760,13760,13760,0
20250409,113400,298564960,13760,13760,13760,13760,0
20250409,113300,298564960,13760,13760,13760,13760,25
20250409,113200,298220960,13760,13760,13760,13760,3
20250409,113100,298179680,13760,13760,13760,13760,5
20250409,113000,298110880,13760,13760,13760,13760,0
20250409,112900,298110880,13760,13760,13760,13760,1
20250409,112800,298097120,13760,13760,13760,13760,0
20250409,112700,298097120,13760,13770,13770,13730,146
20250409,112600,296089430,13780,13780,13780,13780,0
20250409,112500,296089430,13780,13780,13780,13780,0
20250409,112400,296089430,13780,13780,13780,13780,0
20250409,112300,296089430,13780,13780,13780,13780,1
20250409,112200,296075650,13720,13720,13720,13720,0
20250409,112100,296075650,13720,13720,13720,13720,48
20250409,112000,295417090,13730,13780,13780,13730,2
20250409,111900,295389580,13730,13780,13790,13730,178
20250409,111800,292938070,13780,13780,13780,13780,1
20250409,111700,292924290,13720,13740,13740,13720,243
20250409,111600,289588350,13780,13780,13780,13780,0
20250409,111500,289588350,13780,13750,13780,13750,9
20250409,111400,289464450,13780,13780,13780,13780,0
20250409,111300,289464450,13780,13780,13780,13780,0
20250409,111200,289464450,13780,13790,13790,13740,75
20250409,111100,288433860,13750,13800,13800,13750,4
20250409,111000,288378810,13800,13750,13810,13740,32
20250409,110900,287938970,13810,13810,13810,13810,0
20250409,110800,287938970,13810,13810,13810,13810,0
20250409,110700,287938970,13810,13770,13810,13750,420
20250409,110600,282162940,13820,13820,13820,13820,1
20250409,110500,282149120,13820,13820,13820,13820,1
20250409,110400,282135300,13780,13800,13840,13780,698
20250409,110300,272509060,13800,13790,13810,13780,631
20250409,110200,263800890,13800,13760,13800,13760,16
20250409,110100,263580660,13810,13810,13810,13810,0
20250409,110000,263580660,13810,13810,13810,13810,0
20250409,105900,263580660,13810,13810,13810,13810,0
20250409,105800,263580660,13810,13810,13810,13810,0
20250409,105700,263580660,13810,13770,13810,13770,4
20250409,105600,263525540,13750,13710,13750,13710,75
20250409,105500,262494770,13720,13720,13720,13700,209
20250409,105400,259627690,13720,13700,13720,13700,25
20250409,105300,259285170,13720,13720,13720,13720,10
20250409,105200,259147970,13720,13720,13720,13720,30
20250409,105100,258736370,13720,13720,13720,13720,0
20250409,105000,258736370,13720,13720,13720,13720,1
20250409,104900,258722650,13720,13720,13720,13720,36
20250409,104800,258228730,13720,13720,13720,13720,0
20250409,104700,258228730,13720,13720,13720,13720,0
20250409,104600,258228730,13720,13720,13720,13720,0
20250409,104500,258228730,13720,13720,13720,13720,0
20250409,104400,258228730,13720,13720,13720,13720,0
20250409,104300,258228730,13720,13670,13720,13670,229
20250409,104200,255095740,13670,13670,13670,13670,10
20250409,104100,254959040,13670,13670,13670,13670,23
20250409,104000,254644630,13670,13670,13670,13670,37
20250409,103900,254138840,13670,13670,13670,13670,15
20250409,103800,253933790,13670,13670,13670,13670,5
20250409,103700,253865440,13670,13670,13670,13670,5
20250409,103600,253797090,13660,13660,13660,13660,0
20250409,103500,253797090,13660,13660,13660,13660,1
20250409,103400,253783430,13670,13670,13670,13670,1
20250409,103300,253769760,13670,13670,13670,13670,0
20250409,103200,253769760,13670,13670,13670,13670,2
20250409,103100,253742420,13650,13650,13650,13650,252
20250409,103000,250302620,13670,13670,13670,13670,41
20250409,102900,249742150,13660,13660,13660,13660,102
20250409,102800,248348830,13650,13650,13650,13650,19
20250409,102700,248089480,13660,13660,13660,13660,73
20250409,102600,247092300,13680,13680,13680,13680,1
20250409,102500,247078620,13670,13680,13680,13670,2
20250409,102400,247051270,13670,13680,13690,13670,293
20250409,102300,243043360,13700,13700,13700,13700,2
20250409,102200,243015960,13720,13720,13720,13720,0
20250409,102100,243015960,13720,13720,13720,13720,36
20250409,102000,242522040,13720,13710,13720,13710,10
20250409,101900,242384930,13700,13700,13710,13700,7
20250409,101800,242289020,13750,13720,13880,13680,223
20250409,101700,239236520,13730,13730,13930,13730,54
20250409,101600,238489310,13730,13690,13730,13690,174
20250409,101500,236103770,13670,13670,13670,13670,0
20250409,101400,236103770,13670,13640,13670,13640,349
20250409,101300,231336410,13660,13660,13660,13660,3
20250409,101200,231295430,13640,13640,13640,13640,5
20250409,101100,231227230,13640,13650,13660,13640,115
20250409,101000,229658440,13650,13660,13660,13650,5
20250409,100900,229590160,13640,13650,13660,13640,87
20250409,100800,228402670,13660,13660,13660,13660,2
20250409,100700,228375350,13650,13650,13650,13650,4
20250409,100600,228320750,13670,13670,13670,13670,7
20250409,100500,228225060,13650,13650,13650,13650,14
20250409,100400,228033960,13650,13650,13650,13640,730
20250409,100300,218070090,13650,13660,13660,13650,14
20250409,100200,217878880,13670,13650,13670,13650,53
20250409,100100,217154910,13640,13700,13700,13640,1203
20250409,100000,200714490,13690,13690,13690,13690,4
20250409,095900,200659730,13690,13690,13690,13690,460
20250409,095800,194362330,13680,13690,13700,13680,231
20250409,095700,191198650,13700,13700,13700,13700,1
20250409,095600,191184950,13680,13680,13680,13680,21
20250409,095500,190897670,13680,13680,13700,13680,393
20250409,095400,185521360,13670,13680,13680,13670,101
20250409,095300,184139960,13680,13700,13700,13680,237
20250409,095200,180896960,13680,13700,13710,13680,316
20250409,095100,176568670,13700,13740,13740,13680,4263
20250409,095000,118155230,13740,13810,13810,13740,1773
20250409,094900,93772230,13760,13770,13770,13760,20
20250409,094800,93496920,13820,13800,13820,13790,33
20250409,094700,93041200,13810,13810,13810,13810,0
20250409,094600,93041200,13810,13770,13810,13750,62
20250409,094500,92188230,13810,13810,13810,13810,2
20250409,094400,92160610,13770,13780,13820,13770,377
20250409,094300,86964970,13820,13820,13820,13820,4
20250409,094200,86909690,13770,13770,13770,13770,1
20250409,094100,86895920,13820,13820,13820,13820,1
20250409,094000,86882100,13780,13800,13800,13780,136
20250409,093900,85006250,13830,13830,13830,13830,11
20250409,093800,84854120,13840,13840,13840,13840,0
20250409,093700,84854120,13840,13840,13840,13840,0
20250409,093600,84854120,13840,13840,13840,13840,2
20250409,093500,84826440,13850,13850,13850,13850,0
20250409,093400,84826440,13850,13850,13850,13850,0
20250409,093300,84826440,13850,13850,13850,13850,0
20250409,093200,84826440,13850,13850,13850,13850,2
20250409,093100,84798740,13850,13830,13850,13830,116
20250409,093000,83193810,13830,13830,13830,13830,0
20250409,092900,83193810,13830,13810,13830,13800,245
20250409,092800,79812200,13830,13830,13830,13830,3
20250409,092700,79770710,13820,13830,13830,13820,206
20250409,092600,76923690,13840,13840,13840,13840,2
20250409,092500,76896010,13830,13830,13830,13830,510
20250409,092400,69842710,13830,13820,13830,13820,73
20250409,092300,68833730,13830,13830,13830,13830,1
20250409,092200,68819900,13820,13820,13820,13820,79
20250409,092100,67728120,13830,13820,13830,13820,190
20250409,092000,65102310,13820,13820,13820,13820,126
20250409,091900,63360990,13820,13840,13840,13820,113
20250409,091800,61799290,13840,13840,13840,13840,0
20250409,091700,61799290,13840,13820,13840,13820,304
20250409,091600,57597990,13800,13860,13860,13800,2709
20250409,091500,20124540,13920,13920,13920,13920,0
20250409,091400,20124540,13920,13880,13920,13880,45
20250409,091300,19499680,13880,13840,13880,13840,57
20250409,091200,18710760,13880,13840,13880,13840,63
20250409,091100,17838760,13880,13890,13890,13840,69
20250409,091000,16883650,13870,13870,13870,13840,101
20250409,090900,15483710,13880,13840,13880,13840,40
20250409,090800,14930070,13950,13950,13950,13950,0
20250409,090700,14930070,13950,13950,13950,13950,0
20250409,090600,14930070,13950,13950,13950,13950,1
20250409,090500,14916120,13840,13950,13950,13840,63
20250409,090400,14038300,13960,13960,13960,13960,0
20250409,090300,14038300,13960,13960,13960,13960,1
20250409,090200,14024340,13980,13800,13980,13790,78
20250409,090100,12947760,13900,13770,13900,13770,357
20250409,090000,8000860,13760,13700,13760,13700,584