KissMeData/042000/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,190900,7674774875,47600,47600,47600,47600,1424
20250409,190800,7674774875,47600,47600,47600,47600,0
20250409,190700,7674774875,47600,47600,47600,47600,0
20250409,190600,7674774875,47600,47600,47600,47600,0
20250409,190500,7674774875,47600,47600,47600,47600,0
20250409,190400,7674774875,47600,47600,47600,47600,0
20250409,190300,7674774875,47600,47600,47600,47600,0
20250409,190200,7674774875,47600,47600,47600,47600,0
20250409,190100,7674774875,47600,47600,47600,47600,0
20250409,190000,7674774875,47600,47600,47600,47600,0
20250409,185900,7674774875,47600,47600,47600,47600,0
20250409,185800,7674774875,47600,47600,47600,47600,0
20250409,185700,7674774875,47600,47600,47600,47600,0
20250409,185600,7674774875,47600,47600,47600,47600,0
20250409,185500,7674774875,47600,47600,47600,47600,0
20250409,185400,7674774875,47600,47600,47600,47600,0
20250409,185300,7674774875,47600,47600,47600,47600,0
20250409,185200,7674774875,47600,47600,47600,47600,0
20250409,185100,7674774875,47600,47600,47600,47600,0
20250409,185000,7674774875,47600,47600,47600,47600,0
20250409,184900,7674774875,47600,47600,47600,47600,0
20250409,184800,7674774875,47600,47600,47600,47600,0
20250409,184700,7674774875,47600,47600,47600,47600,0
20250409,184600,7674774875,47600,47600,47600,47600,0
20250409,184500,7674774875,47600,47600,47600,47600,0
20250409,184400,7674774875,47600,47600,47600,47600,0
20250409,184300,7674774875,47600,47600,47600,47600,0
20250409,184200,7674774875,47600,47600,47600,47600,0
20250409,184100,7674774875,47600,47600,47600,47600,0
20250409,184000,7674774875,47600,47600,47600,47600,0
20250409,183900,7674774875,47600,47600,47600,47600,1424
20250409,183800,7674774875,47600,47600,47600,47600,0
20250409,183700,7674774875,47600,47600,47600,47600,0
20250409,183600,7674774875,47600,47600,47600,47600,0
20250409,183500,7674774875,47600,47600,47600,47600,0
20250409,183400,7674774875,47600,47600,47600,47600,0
20250409,183300,7674774875,47600,47600,47600,47600,0
20250409,183200,7674774875,47600,47600,47600,47600,0
20250409,183100,7674774875,47600,47600,47600,47600,0
20250409,183000,7674774875,47600,47600,47600,47600,0
20250409,182900,7674774875,47600,47600,47600,47600,0
20250409,182800,7674774875,47600,47600,47600,47600,0
20250409,182700,7674774875,47600,47600,47600,47600,0
20250409,182600,7674774875,47600,47600,47600,47600,0
20250409,182500,7674774875,47600,47600,47600,47600,0
20250409,182400,7674774875,47600,47600,47600,47600,0
20250409,182300,7674774875,47600,47600,47600,47600,0
20250409,182200,7674774875,47600,47600,47600,47600,0
20250409,182100,7674774875,47600,47600,47600,47600,0
20250409,182000,7674774875,47600,47600,47600,47600,0
20250409,181900,7674774875,47600,47600,47600,47600,0
20250409,181800,7674774875,47600,47600,47600,47600,0
20250409,181700,7674774875,47600,47600,47600,47600,0
20250409,181600,7674774875,47600,47600,47600,47600,0
20250409,181500,7674774875,47600,47600,47600,47600,0
20250409,181400,7674774875,47600,47600,47600,47600,0
20250409,181300,7674774875,47600,47600,47600,47600,0
20250409,181200,7674774875,47600,47600,47600,47600,0
20250409,181100,7674774875,47600,47600,47600,47600,0
20250409,181000,7674774875,47600,47600,47600,47600,0
20250409,180900,7674774875,47600,47600,47600,47600,1424
20250409,180800,7674774875,47600,47600,47600,47600,0
20250409,180700,7674774875,47600,47600,47600,47600,0
20250409,180600,7674774875,47600,47600,47600,47600,0
20250409,180500,7674774875,47600,47600,47600,47600,0
20250409,180400,7674774875,47600,47600,47600,47600,0
20250409,180300,7674774875,47600,47600,47600,47600,0
20250409,180200,7674774875,47600,47600,47600,47600,0
20250409,180100,7674774875,47600,47600,47600,47600,0
20250409,180000,7674774875,47600,47600,47600,47600,0
20250409,175900,7674774875,47600,47600,47600,47600,0
20250409,175800,7674774875,47600,47600,47600,47600,0
20250409,175700,7674774875,47600,47600,47600,47600,0
20250409,175600,7674774875,47600,47600,47600,47600,0
20250409,175500,7674774875,47600,47600,47600,47600,0
20250409,175400,7674774875,47600,47600,47600,47600,0
20250409,175300,7674774875,47600,47600,47600,47600,0
20250409,175200,7674774875,47600,47600,47600,47600,0
20250409,175100,7674774875,47600,47600,47600,47600,0
20250409,175000,7674774875,47600,47600,47600,47600,0
20250409,174900,7674774875,47600,47600,47600,47600,0
20250409,174800,7674774875,47600,47600,47600,47600,0
20250409,174700,7674774875,47600,47600,47600,47600,0
20250409,174600,7674774875,47600,47600,47600,47600,0
20250409,174500,7674774875,47600,47600,47600,47600,0
20250409,174400,7674774875,47600,47600,47600,47600,0
20250409,174300,7674774875,47600,47600,47600,47600,0
20250409,174200,7674774875,47600,47600,47600,47600,0
20250409,174100,7674774875,47600,47600,47600,47600,0
20250409,174000,7674774875,47600,47600,47600,47600,0
20250409,173900,7674774875,47600,47600,47600,47600,1424
20250409,173800,7674774875,47600,47600,47600,47600,0
20250409,173700,7674774875,47600,47600,47600,47600,0
20250409,173600,7674774875,47600,47600,47600,47600,0
20250409,173500,7674774875,47600,47600,47600,47600,0
20250409,173400,7674774875,47600,47600,47600,47600,0
20250409,173300,7674774875,47600,47600,47600,47600,0
20250409,173200,7674774875,47600,47600,47600,47600,0
20250409,173100,7674774875,47600,47600,47600,47600,0
20250409,173000,7674774875,47600,47600,47600,47600,0
20250409,172900,7674774875,47600,47600,47600,47600,0
20250409,172800,7674774875,47600,47600,47600,47600,0
20250409,172700,7674774875,47600,47600,47600,47600,0
20250409,172600,7674774875,47600,47600,47600,47600,0
20250409,172500,7674774875,47600,47600,47600,47600,0
20250409,172400,7674774875,47600,47600,47600,47600,0
20250409,172300,7674774875,47600,47600,47600,47600,0
20250409,172200,7674774875,47600,47600,47600,47600,0
20250409,172100,7674774875,47600,47600,47600,47600,0
20250409,172000,7674774875,47600,47600,47600,47600,0
20250409,171900,7674774875,47600,47600,47600,47600,0
20250409,171800,7674774875,47600,47600,47600,47600,0
20250409,171700,7674774875,47600,47600,47600,47600,0
20250409,171600,7674774875,47600,47600,47600,47600,0
20250409,171500,7674774875,47600,47600,47600,47600,0
20250409,171400,7674774875,47600,47600,47600,47600,0
20250409,171300,7674774875,47600,47600,47600,47600,0
20250409,171200,7674774875,47600,47600,47600,47600,0
20250409,171100,7674774875,47600,47600,47600,47600,0
20250409,171000,7674774875,47600,47600,47600,47600,0
20250409,170900,7674774875,47600,47600,47600,47600,1424
20250409,170800,7674774875,47600,47600,47600,47600,0
20250409,170700,7674774875,47600,47600,47600,47600,0
20250409,170600,7674774875,47600,47600,47600,47600,0
20250409,170500,7674774875,47600,47600,47600,47600,0
20250409,170400,7674774875,47600,47600,47600,47600,0
20250409,170300,7674774875,47600,47600,47600,47600,0
20250409,170200,7674774875,47600,47600,47600,47600,0
20250409,170100,7674774875,47600,47600,47600,47600,0
20250409,170000,7674774875,47600,47600,47600,47600,0
20250409,165900,7674774875,47600,47600,47600,47600,0
20250409,165800,7674774875,47600,47600,47600,47600,0
20250409,165700,7674774875,47600,47600,47600,47600,0
20250409,165600,7674774875,47600,47600,47600,47600,0
20250409,165500,7674774875,47600,47600,47600,47600,0
20250409,165400,7674774875,47600,47600,47600,47600,0
20250409,165300,7674774875,47600,47600,47600,47600,0
20250409,165200,7674774875,47600,47600,47600,47600,0
20250409,165100,7674774875,47600,47600,47600,47600,0
20250409,165000,7674774875,47600,47600,47600,47600,0
20250409,164900,7674774875,47600,47600,47600,47600,0
20250409,164800,7674774875,47600,47600,47600,47600,0
20250409,164700,7674774875,47600,47600,47600,47600,0
20250409,164600,7674774875,47600,47600,47600,47600,0
20250409,164500,7674774875,47600,47600,47600,47600,0
20250409,164400,7674774875,47600,47600,47600,47600,0
20250409,164300,7674774875,47600,47600,47600,47600,0
20250409,164200,7674774875,47600,47600,47600,47600,0
20250409,164100,7674774875,47600,47600,47600,47600,0
20250409,164000,7674774875,47600,47600,47600,47600,0
20250409,163900,7674774875,47600,47600,47600,47600,1424
20250409,163800,7674774875,47600,47600,47600,47600,0
20250409,163700,7674774875,47600,47600,47600,47600,0
20250409,163600,7674774875,47600,47600,47600,47600,0
20250409,163500,7674774875,47600,47600,47600,47600,0
20250409,163400,7674774875,47600,47600,47600,47600,0
20250409,163300,7674774875,47600,47600,47600,47600,0
20250409,163200,7674774875,47600,47600,47600,47600,0
20250409,163100,7674774875,47600,47600,47600,47600,0
20250409,163000,7674774875,47600,47600,47600,47600,0
20250409,162900,7674774875,47600,47600,47600,47600,0
20250409,162800,7674774875,47600,47600,47600,47600,0
20250409,162700,7674774875,47600,47600,47600,47600,0
20250409,162600,7674774875,47600,47600,47600,47600,0
20250409,162500,7674774875,47600,47600,47600,47600,0
20250409,162400,7674774875,47600,47600,47600,47600,0
20250409,162300,7674774875,47600,47600,47600,47600,0
20250409,162200,7674774875,47600,47600,47600,47600,0
20250409,162100,7674774875,47600,47600,47600,47600,0
20250409,162000,7674774875,47600,47600,47600,47600,0
20250409,161900,7674774875,47600,47600,47600,47600,0
20250409,161800,7674774875,47600,47600,47600,47600,0
20250409,161700,7674774875,47600,47600,47600,47600,0
20250409,161600,7674774875,47600,47600,47600,47600,0
20250409,161500,7674774875,47600,47600,47600,47600,0
20250409,161400,7674774875,47600,47600,47600,47600,0
20250409,161300,7674774875,47600,47600,47600,47600,0
20250409,161200,7674774875,47600,47600,47600,47600,0
20250409,161100,7674774875,47600,47600,47600,47600,0
20250409,161000,7674774875,47600,47600,47600,47600,0
20250409,160900,7674774875,47600,47600,47600,47600,1424
20250409,160800,7674774875,47600,47600,47600,47600,0
20250409,160700,7674774875,47600,47600,47600,47600,0
20250409,160600,7674774875,47600,47600,47600,47600,0
20250409,160500,7674774875,47600,47600,47600,47600,0
20250409,160400,7674774875,47600,47600,47600,47600,0
20250409,160300,7674774875,47600,47600,47600,47600,0
20250409,160200,7674774875,47600,47600,47600,47600,0
20250409,160100,7674774875,47600,47600,47600,47600,0
20250409,160000,7674774875,47600,47600,47600,47600,0
20250409,155900,7674774875,47600,47600,47600,47600,0
20250409,155800,7674774875,47600,47600,47600,47600,0
20250409,155700,7674774875,47600,47600,47600,47600,0
20250409,155600,7674774875,47600,47600,47600,47600,0
20250409,155500,7674774875,47600,47600,47600,47600,0
20250409,155400,7674774875,47600,47600,47600,47600,0
20250409,155300,7674774875,47600,47600,47600,47600,0
20250409,155200,7674774875,47600,47600,47600,47600,0
20250409,155100,7674774875,47600,47600,47600,47600,0
20250409,155000,7674774875,47600,47600,47600,47600,0
20250409,154900,7674774875,47600,47600,47600,47600,0
20250409,154800,7674774875,47600,47600,47600,47600,0
20250409,154700,7674774875,47600,47600,47600,47600,0
20250409,154600,7674774875,47600,47600,47600,47600,0
20250409,154500,7674774875,47600,47600,47600,47600,0
20250409,154400,7674774875,47600,47600,47600,47600,0
20250409,154300,7674774875,47600,47600,47600,47600,0
20250409,154200,7674774875,47600,47600,47600,47600,0
20250409,154100,7674774875,47600,47600,47600,47600,0
20250409,154000,7674774875,47600,47600,47600,47600,0
20250409,153900,7674774875,47600,47600,47600,47600,1424
20250409,153800,7674774875,47600,47600,47600,47600,0
20250409,153700,7674774875,47600,47600,47600,47600,0
20250409,153600,7674774875,47600,47600,47600,47600,0
20250409,153500,7674774875,47600,47600,47600,47600,0
20250409,153400,7674774875,47600,47600,47600,47600,0
20250409,153300,7674774875,47600,47600,47600,47600,0
20250409,153200,7674774875,47600,47600,47600,47600,0
20250409,153100,7674774875,47600,47600,47600,47600,0
20250409,153000,7674774875,47600,47600,47600,47600,1424
20250409,152900,7606992475,47700,47700,47700,47700,0
20250409,152800,7606992475,47700,47700,47700,47700,0
20250409,152700,7606992475,47700,47700,47700,47700,0
20250409,152600,7606992475,47700,47700,47700,47700,0
20250409,152500,7606992475,47700,47700,47700,47700,0
20250409,152400,7606992475,47700,47700,47700,47700,0
20250409,152300,7606992475,47700,47700,47700,47700,0
20250409,152200,7606992475,47700,47700,47700,47700,0
20250409,152100,7606992475,47700,47700,47700,47700,0
20250409,152000,7606992475,47700,47700,47700,47700,0
20250409,151900,7606992475,47700,47700,47700,47550,230
20250409,151800,7596025025,47700,47700,47750,47650,549
20250409,151700,7569825425,47700,47650,47750,47650,791
20250409,151600,7532085575,47650,47650,47700,47600,429
20250409,151500,7511648775,47650,47550,47700,47550,1433
20250409,151400,7443369475,47550,47550,47600,47500,806
20250409,151300,7405045525,47550,47600,47600,47400,903
20250409,151200,7362169375,47550,47600,47600,47450,772
20250409,151100,7325470725,47600,47450,47600,47400,746
20250409,151000,7290047325,47450,47450,47500,47250,476
20250409,150900,7267471075,47300,47450,47500,47300,621
20250409,150800,7238009275,47400,47300,47500,47200,811
20250409,150700,7199586625,47300,47350,47400,47200,528
20250409,150600,7174592425,47350,47300,47350,47300,380
20250409,150500,7156608675,47300,47200,47450,47200,259
20250409,150400,7144345675,47400,47200,47450,47200,351
20250409,150300,7127713125,47250,47400,47500,47250,283
20250409,150200,7114316675,47400,47400,47500,47400,330
20250409,150100,7098664425,47450,47350,47450,47250,272
20250409,150000,7085772775,47350,47350,47450,47300,466
20250409,145900,7063685225,47300,47350,47350,47200,181
20250409,145800,7055123475,47150,47400,47400,47150,200
20250409,145700,7045657925,47400,47400,47550,47200,430
20250409,145600,7025261075,47400,47250,47650,47250,445
20250409,145500,7004161975,47250,47450,47625,47250,3100
20250409,145400,6857081950,47400,47200,47450,47200,646
20250409,145300,6826452850,47400,47400,47450,47250,292
20250409,145200,6812611250,47400,47400,47450,47400,320
20250409,145100,6797442550,47400,47250,47450,47250,791
20250409,145000,6759979200,47300,47100,47300,47100,210
20250409,144900,6750060950,47100,47150,47250,47100,726
20250409,144800,6715809250,47150,47050,47200,47050,168
20250409,144700,6707897250,47050,47150,47150,47000,144
20250409,144600,6701111800,47200,47000,47200,46950,131
20250409,144500,6694954700,47000,46950,47200,46950,642
20250409,144400,6664755250,47000,46950,47000,46950,109
20250409,144300,6659637550,46950,47050,47100,46800,345
20250409,144200,6643412200,47000,47000,47100,46700,374
20250409,144100,6625867800,47100,47000,47100,46550,1561
20250409,144000,6552659100,47000,47050,47100,46950,1016
20250409,143900,6504897200,47050,46900,47050,46900,212
20250409,143800,6494939200,47150,46900,47150,46850,218
20250409,143700,6484709350,46950,46900,47050,46850,164
20250409,143600,6477016600,46850,47000,47250,46750,2537
20250409,143500,6357925650,47150,47300,47300,46850,276
20250409,143400,6344943000,46950,47100,47350,46850,1021
20250409,143300,6296921900,47100,47200,47350,47100,332
20250409,143200,6281255800,47200,47400,47400,47100,888
20250409,143100,6239292600,47400,47450,47500,47350,207
20250409,143000,6229478250,47500,47450,47500,47450,132
20250409,142900,6223211200,47450,47600,47600,47450,221
20250409,142800,6212707500,47600,47550,47850,47550,173
20250409,142700,6204460750,47550,47600,47800,47500,3824
20250409,142600,6022543950,47600,47850,47850,47600,173
20250409,142500,6014279900,47850,47750,47850,47550,234
20250409,142400,6003123000,47750,47650,47750,47600,143
20250409,142300,5996307100,47750,47700,47800,47700,127
20250409,142200,5990247850,47700,47700,47850,47650,95
20250409,142100,5985711700,47700,47650,47950,47650,958
20250409,142000,5939988400,47650,47600,47950,47500,246
20250409,141900,5928247700,47600,47700,47700,47550,671
20250409,141800,5896304100,47700,47700,47700,47650,120
20250409,141700,5890580700,47700,47800,47800,47600,930
20250409,141600,5846191250,47800,47700,47900,47700,546
20250409,141500,5820111050,47700,47550,47700,47500,909
20250409,141400,5776860100,47600,47650,47650,47550,673
20250409,141300,5744821950,47650,47650,47650,47650,120
20250409,141200,5739103950,47700,47650,47750,47650,666
20250409,141100,5707364550,47750,47700,47800,47650,640
20250409,141000,5676839700,47750,47850,47850,47700,213
20250409,140900,5666662450,47850,47850,47850,47800,139
20250409,140800,5660017350,47800,47750,47850,47700,378
20250409,140700,5641957550,47750,47750,47800,47700,97
20250409,140600,5637326950,47750,47900,47900,47750,117
20250409,140500,5631738550,47900,47850,48000,47750,241
20250409,140400,5620186450,47900,47800,48000,47800,223
20250409,140300,5609508300,47850,47750,47850,47750,175
20250409,140200,5601143950,47750,47750,47800,47750,161
20250409,140100,5593456100,47700,47650,47750,47550,182
20250409,140000,5584786900,47600,47700,47750,47550,705
20250409,135900,5551217400,47700,47650,47700,47600,62
20250409,135800,5548264650,47700,47650,47750,47600,305
20250409,135700,5533733550,47650,47750,47750,47600,1888
20250409,135600,5443686850,47750,47750,47800,47750,152
20250409,135500,5436427950,47750,47750,47850,47750,53
20250409,135400,5433895600,47750,47650,47850,47650,1003
20250409,135300,5386006250,47650,47700,47750,47650,228
20250409,135200,5375129200,47750,47850,47850,47700,717
20250409,135100,5340886700,47850,47950,47950,47750,381
20250409,135000,5322637650,48000,48150,48150,47950,1046
20250409,134900,5272399000,48100,48200,48250,48050,171
20250409,134800,5264158850,48300,48100,48300,48000,259
20250409,134700,5251685450,48100,48150,48150,48000,90
20250409,134600,5247356500,48150,47950,48250,47950,203
20250409,134500,5237579150,48150,47900,48150,47900,526
20250409,134400,5212285650,47850,47750,48200,47750,473
20250409,134300,5189596350,47750,47850,48050,47700,971
20250409,134200,5143226350,47850,48200,48350,47750,1645
20250409,134100,5064442100,48400,48450,48500,48150,692
20250409,134000,5030982350,48450,48500,48500,48450,266
20250409,133900,5018081700,48500,48550,48550,48500,255
20250409,133800,5005701550,48550,48400,48550,48400,709
20250409,133700,4971367950,48400,48500,48550,48200,383
20250409,133600,4952855350,48450,48450,48450,48400,300
20250409,133500,4938321350,48500,48300,48500,48300,1788
20250409,133400,4851892200,48300,48150,48450,48150,631
20250409,133300,4821459850,48150,48050,48250,48050,687
20250409,133200,4788384650,48050,48100,48100,48050,160
20250409,133100,4780696550,48100,48300,48300,48100,278
20250409,133000,4767288200,48300,48150,48300,48150,74
20250409,132900,4763716250,48150,48150,48300,48150,193
20250409,132800,4754409950,48250,48100,48300,48050,134
20250409,132700,4747966200,48100,48100,48300,48000,202
20250409,132600,4738241100,48100,48200,48200,48100,357
20250409,132500,4721046050,48300,48250,48300,48200,109
20250409,132400,4715788650,48250,48350,48350,48200,348
20250409,132300,4699001600,48300,48500,48500,48300,310
20250409,132200,4684012600,48500,48450,48500,48450,48
20250409,132100,4681686900,48400,48500,48500,48400,179
20250409,132000,4673014350,48500,48500,48550,48400,119
20250409,131900,4667248400,48450,48450,48450,48450,12
20250409,131800,4666667000,48350,48300,48350,48300,81
20250409,131700,4662753100,48400,48500,48500,48300,180
20250409,131600,4654045550,48600,48600,48600,48450,23
20250409,131500,4652927900,48600,48550,48600,48550,33
20250409,131400,4651325600,48500,48450,48500,48300,133
20250409,131300,4644878000,48450,48500,48500,48400,139
20250409,131200,4638138250,48550,48450,48600,48450,149
20250409,131100,4630909050,48450,48500,48500,48300,249
20250409,131000,4618873100,48500,48350,48600,48300,199
20250409,130900,4609249050,48350,48350,48350,48300,164
20250409,130800,4601320550,48350,48450,48450,48350,391
20250409,130700,4582403950,48450,48550,48550,48350,29
20250409,130600,4580997500,48550,48500,48550,48400,711
20250409,130500,4546547800,48450,48550,48600,48400,424
20250409,130400,4526021300,48550,48550,48550,48350,74
20250409,130300,4522433550,48550,48550,48550,48550,34
20250409,130200,4520782850,48550,48550,48650,48550,421
20250409,130100,4500317500,48550,48500,48600,48300,875
20250409,130000,4457857450,48500,48600,48600,48500,114
20250409,125900,4452324750,48600,48550,48600,48150,517
20250409,125800,4427290550,48500,48400,48650,48350,615
20250409,125700,4397459300,48450,48500,48500,48400,111
20250409,125600,4392079350,48500,48450,48500,48400,272
20250409,125500,4378902200,48500,48600,48750,48500,674
20250409,125400,4346174350,48650,48600,48750,48600,59
20250409,125300,4343303550,48600,48650,48650,48600,92
20250409,125200,4338829000,48700,48700,48700,48600,178
20250409,125100,4330166700,48650,48650,48650,48600,397
20250409,125000,4310867700,48700,48600,48850,48600,134
20250409,124900,4304342300,48550,48700,48800,48500,302
20250409,124800,4289651250,48750,48750,48900,48700,630
20250409,124700,4258953450,48950,48900,48950,48700,710
20250409,124600,4224283500,48950,49000,49000,48850,131
20250409,124500,4217873150,48950,48900,49050,48850,167
20250409,124400,4209689150,49050,48900,49050,48900,177
20250409,124300,4201019100,48850,48950,48950,48850,227
20250409,124200,4189921400,48950,49000,49000,48950,24
20250409,124100,4188745600,48950,48950,49050,48900,279
20250409,124000,4175083150,48950,48950,49000,48950,45
20250409,123900,4172879300,48950,49000,49050,48950,465
20250409,123800,4150109200,49000,49000,49050,48950,486
20250409,123700,4126294850,49050,49050,49050,49000,111
20250409,123600,4120850700,49100,49150,49150,49100,159
20250409,123500,4113039350,49100,49200,49250,49100,486
20250409,123400,4089155200,49200,49250,49250,49200,61
20250409,123300,4086151500,49200,49250,49250,49200,54
20250409,123200,4083492550,49250,49200,49250,49200,87
20250409,123100,4079209950,49200,49200,49250,49200,195
20250409,123000,4069611500,49200,49300,49300,49200,195
20250409,122900,4060008000,49300,49250,49300,49250,59
20250409,122800,4057100450,49250,49250,49300,49250,76
20250409,122700,4053356900,49200,49250,49250,49200,401
20250409,122600,4033623550,49250,49250,49250,49250,69
20250409,122500,4030225300,49200,49350,49350,49200,1321
20250409,122400,3965168050,49300,49350,49350,49300,233
20250409,122300,3953680800,49400,49300,49400,49300,302
20250409,122200,3938780700,49350,49400,49400,49300,567
20250409,122100,3910802250,49400,49400,49400,49350,60
20250409,122000,3907840800,49350,49300,49400,49250,275
20250409,121900,3894280050,49300,49400,49400,49300,492
20250409,121800,3870019800,49450,49400,49450,49350,77
20250409,121700,3866213950,49350,49400,49450,49350,237
20250409,121600,3854505500,49400,49350,49400,49350,110
20250409,121500,3849073900,49500,49400,49500,49400,41
20250409,121400,3847047400,49350,49350,49400,49350,65
20250409,121300,3843839500,49400,49350,49400,49350,91
20250409,121200,3839346650,49350,49400,49400,49350,221
20250409,121100,3828433900,49400,49400,49400,49350,109
20250409,121000,3823049700,49350,49450,49450,49350,13
20250409,120900,3822407000,49450,49450,49450,49400,72
20250409,120800,3818848500,49400,49400,49400,49400,69
20250409,120700,3815439900,49350,49350,49400,49350,26
20250409,120600,3814156200,49350,49350,49350,49350,108
20250409,120500,3808826400,49300,49350,49350,49300,114
20250409,120400,3803205900,49250,49350,49350,49250,770
20250409,120300,3765237450,49400,49400,49400,49400,14
20250409,120200,3764545850,49400,49350,49400,49350,204
20250409,120100,3754473650,49350,49400,49400,49300,372
20250409,120000,3736114050,49400,49350,49450,49350,48
20250409,115900,3733743650,49400,49400,49450,49350,151
20250409,115800,3726282400,49450,49400,49450,49400,59
20250409,115700,3723365700,49450,49400,49450,49400,56
20250409,115600,3720597800,49350,49450,49450,49350,68
20250409,115500,3717239000,49450,49400,49450,49400,177
20250409,115400,3708492650,49450,49450,49500,49450,51
20250409,115300,3705970550,49500,49350,49500,49350,250
20250409,115200,3693613900,49350,49500,49500,49350,506
20250409,115100,3668612150,49450,49450,49450,49450,91
20250409,115000,3664112200,49500,49500,49500,49500,92
20250409,114900,3659558200,49450,49500,49500,49450,32
20250409,114800,3657974600,49500,49500,49500,49400,298
20250409,114700,3643232900,49400,49500,49500,49400,253
20250409,114600,3630721300,49500,49650,49700,49500,1140
20250409,114500,3574268300,49700,49700,49700,49650,366
20250409,114400,3556086850,49650,49750,49750,49650,137
20250409,114300,3549272000,49750,49750,49800,49700,379
20250409,114200,3530417650,49700,49650,49700,49650,106
20250409,114100,3525149700,49700,49650,49700,49600,299
20250409,114000,3510299750,49600,49650,49700,49600,210
20250409,113900,3499878700,49650,49650,49700,49650,86
20250409,113800,3495608550,49650,49600,49700,49600,55
20250409,113700,3492876400,49650,49650,49700,49650,131
20250409,113600,3486371650,49650,49600,49650,49600,267
20250409,113500,3473123800,49600,49650,49650,49600,213
20250409,113400,3462555750,49600,49650,49650,49600,19
20250409,113300,3461613200,49550,49650,49650,49550,96
20250409,113200,3456851000,49650,49600,49650,49600,26
20250409,113100,3455560700,49600,49650,49650,49600,145
20250409,113000,3448365700,49650,49650,49700,49650,191
20250409,112900,3438881800,49650,49550,49650,49500,307
20250409,112800,3423656400,49600,49600,49600,49550,26
20250409,112700,3422367200,49600,49600,49700,49550,334
20250409,112600,3405802000,49700,49700,49700,49600,58
20250409,112500,3402922050,49600,49650,49700,49600,173
20250409,112400,3394338500,49700,49600,49700,49600,84
20250409,112300,3390165500,49600,49650,49650,49600,85
20250409,112200,3385948650,49650,49650,49700,49650,488
20250409,112100,3361717950,49700,49650,49700,49600,104
20250409,112000,3356553400,49650,49650,49650,49600,130
20250409,111900,3350100050,49700,49650,49700,49650,205
20250409,111800,3339912350,49700,49700,49700,49650,69
20250409,111700,3336486200,49700,49650,49800,49650,522
20250409,111600,3310517600,49650,49600,49650,49550,177
20250409,111500,3301732700,49600,49650,49650,49600,245
20250409,111400,3289577900,49650,49750,49800,49650,240
20250409,111300,3277646050,49750,49550,49800,49550,1617
20250409,111200,3197401050,49550,49550,49600,49550,120
20250409,111100,3191453150,49600,49550,49600,49500,260
20250409,111000,3178571400,49550,49450,49550,49450,873
20250409,110900,3135332050,49500,49350,49500,49300,592
20250409,110800,3106063600,49250,49250,49400,49250,618
20250409,110700,3075552050,49250,49300,49300,49250,36
20250409,110600,3073778100,49250,49350,49350,49250,149
20250409,110500,3066434700,49300,49300,49350,49300,181
20250409,110400,3057508800,49250,49300,49300,49250,111
20250409,110300,3052040350,49300,49300,49350,49250,163
20250409,110200,3044003350,49250,49250,49250,49250,62
20250409,110100,3040949850,49250,49250,49500,49250,2991
20250409,110000,2893284200,49200,49250,49300,49200,268
20250409,105900,2880084550,49250,49150,49250,49050,335
20250409,105800,2863598950,49050,49050,49200,49050,1673
20250409,105700,2781438300,48950,48950,49050,48900,361
20250409,105600,2763758000,48900,49000,49000,48900,154
20250409,105500,2756218050,48900,48850,49000,48850,89
20250409,105400,2751864700,48850,48800,49050,48800,275
20250409,105300,2738415650,48800,48900,48950,48800,162
20250409,105200,2730499800,48950,49000,49000,48900,234
20250409,105100,2719043500,48900,48800,49000,48800,292
20250409,105000,2704774350,48850,48900,49050,48850,164
20250409,104900,2696749650,48900,48900,49050,48850,593
20250409,104800,2667712350,48900,48800,48900,48800,177
20250409,104700,2659068250,48800,48850,48950,48800,273
20250409,104600,2645730450,48850,48900,48900,48850,577
20250409,104500,2617540400,48900,49050,49050,48900,221
20250409,104400,2606712800,49050,49050,49100,49050,151
20250409,104300,2599304400,49000,49050,49050,48950,143
20250409,104200,2592295850,49050,49050,49100,48950,167
20250409,104100,2584104100,48900,48950,49050,48900,363
20250409,104000,2566319300,48900,48950,49000,48900,125
20250409,103900,2560198750,48900,49000,49000,48900,96
20250409,103800,2555499500,49050,49100,49100,49000,98
20250409,103700,2550693200,49050,49050,49100,49050,242
20250409,103600,2538822850,49000,48950,49000,48900,293
20250409,103500,2524478000,49000,48950,49000,48900,281
20250409,103400,2510721350,49000,48950,49000,48900,198
20250409,103300,2501033250,49000,48950,49000,48900,238
20250409,103200,2489382400,48950,48950,49050,48950,143
20250409,103100,2482378750,49050,48950,49050,48900,227
20250409,103000,2471263600,48950,49000,49050,48900,292
20250409,102900,2456970150,48950,48950,49000,48950,140
20250409,102800,2450116500,49000,48950,49000,48900,167
20250409,102700,2441937850,48900,48950,49000,48900,178
20250409,102600,2433225200,49000,49000,49050,49000,112
20250409,102500,2427733550,49000,49000,49000,48950,382
20250409,102400,2409031850,49000,49000,49000,48950,193
20250409,102300,2399575100,49050,49050,49050,49000,146
20250409,102200,2392415200,49050,49050,49050,49000,341
20250409,102100,2375694150,49050,49150,49150,49050,64
20250409,102000,2372550950,49100,49200,49200,49100,132
20250409,101900,2366066200,49200,49150,49300,49150,159
20250409,101800,2358241800,49050,49200,49200,49050,337
20250409,101700,2341667450,49200,49250,49250,49200,196
20250409,101600,2332022050,49250,49250,49350,49250,965
20250409,101500,2284446250,49200,49050,49250,49050,283
20250409,101400,2270535900,49100,49200,49250,49050,101
20250409,101300,2265573100,49100,49150,49200,49000,806
20250409,101200,2225992200,49150,49100,49200,49000,268
20250409,101100,2212835300,49100,49100,49150,49050,263
20250409,101000,2199923350,49150,49150,49150,49050,206
20250409,100900,2189803350,49100,49200,49250,49100,184
20250409,100800,2180757750,49200,49200,49250,49150,288
20250409,100700,2166591200,49200,49150,49200,49050,150
20250409,100600,2159221000,49150,49150,49150,49050,65
20250409,100500,2156028550,49150,49300,49300,49100,888
20250409,100400,2112377500,49300,49100,49300,49100,896
20250409,100300,2068305800,49100,49000,49100,48950,217
20250409,100200,2057668250,49000,49000,49050,48850,417
20250409,100100,2037265600,49000,48950,49050,48900,256
20250409,100000,2024721350,49000,48950,49050,48900,247
20250409,095900,2012623850,48950,48900,48950,48900,98
20250409,095800,2007829350,48850,48900,48900,48800,637
20250409,095700,1976704150,48950,48900,48950,48900,180
20250409,095600,1967901150,48900,48850,49050,48850,156
20250409,095500,1960270250,48900,49100,49150,48900,940
20250409,095400,1914243750,49150,49100,49150,49050,237
20250409,095300,1902604200,49050,49100,49100,49000,128
20250409,095200,1896324700,49000,48950,49100,48950,142
20250409,095100,1889367800,48950,48900,49000,48900,200
20250409,095000,1879581000,49100,48950,49100,48900,599
20250409,094900,1850264275,48950,49000,49000,48900,177
20250409,094800,1841602100,48900,49100,49100,48900,293
20250409,094700,1827255250,49050,49300,49350,49050,764
20250409,094600,1789677550,49300,49300,49350,49250,468
20250409,094500,1766594500,49350,49300,49350,49250,547
20250409,094400,1739632100,49250,49350,49350,49200,570
20250409,094300,1711534150,49350,49200,49350,49100,1407
20250409,094200,1642290050,49100,49050,49150,48950,502
20250409,094100,1617647750,49100,49100,49150,49000,646
20250409,094000,1585966650,49200,49100,49200,49000,618
20250409,093900,1555624150,49100,49100,49150,49050,612
20250409,093800,1525567200,49100,48950,49150,48950,968
20250409,093700,1478079200,49000,49000,49050,48950,349
20250409,093600,1460983950,49050,48900,49050,48800,650
20250409,093500,1429170550,48900,48950,48950,48800,316
20250409,093400,1413722150,48950,48950,48950,48750,497
20250409,093300,1389449000,48950,49050,49050,48850,668
20250409,093200,1356753650,49050,48850,49100,48850,1471
20250409,093100,1284727200,48800,48750,48850,48700,295
20250409,093000,1270324600,48750,48550,48850,48500,782
20250409,092900,1232244050,48500,48500,48500,48450,143
20250409,092800,1225309750,48550,48550,48650,48400,737
20250409,092700,1189557050,48650,48950,48950,48550,836
20250409,092600,1148834800,48950,48800,49000,48700,1224
20250409,092500,1088980950,48800,48650,48900,48650,767
20250409,092400,1051531600,48650,48700,48750,48550,868
20250409,092300,1009301500,48800,48750,48850,48700,294
20250409,092200,994971300,48700,48950,48950,48700,761
20250409,092100,957817900,48950,48750,48950,48700,866
20250409,092000,915558650,48700,48550,48700,48525,979
20250409,091900,867982525,48550,48400,48550,48350,328
20250409,091800,852087500,48450,48400,48450,48300,1008
20250409,091700,803313900,48400,48250,48400,48200,513
20250409,091600,778510350,48300,48150,48300,48050,190
20250409,091500,769357250,48100,48250,48250,48050,271
20250409,091400,756315750,48250,48000,48300,47950,1445
20250409,091300,686846150,47950,48000,48050,47950,205
20250409,091200,677009700,48000,48150,48150,47950,1757
20250409,091100,592607600,48150,48200,48200,47950,300
20250409,091000,578194250,48200,47900,48200,47800,1617
20250409,090900,500605450,47900,47900,47900,47750,768
20250409,090800,463898850,47850,48000,48000,47850,260
20250409,090700,451434700,48050,48100,48100,47950,550
20250409,090600,425059250,48100,48000,48100,48000,65
20250409,090500,421935000,47950,47900,48000,47800,1204
20250409,090400,364213900,47850,47650,47950,47650,301
20250409,090300,349822650,47750,47550,47750,47350,390
20250409,090200,331307600,47800,47600,47950,47550,1649
20250409,090100,252561450,47650,47250,47700,47250,676
20250409,090000,220425700,47250,47700,47700,46000,4674