KissMeData/226950/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,202800,40789758050,49350,49350,49350,49350,10175
20250414,202700,40789758050,49350,49350,49350,49350,0
20250414,202600,40789758050,49350,49350,49350,49350,0
20250414,202500,40789758050,49350,49350,49350,49350,0
20250414,202400,40789758050,49350,49350,49350,49350,0
20250414,202300,40789758050,49350,49350,49350,49350,0
20250414,202200,40789758050,49350,49350,49350,49350,0
20250414,202100,40789758050,49350,49350,49350,49350,0
20250414,202000,40789758050,49350,49350,49350,49350,0
20250414,201900,40789758050,49350,49350,49350,49350,0
20250414,201800,40789758050,49350,49350,49350,49350,0
20250414,201700,40789758050,49350,49350,49350,49350,0
20250414,201600,40789758050,49350,49350,49350,49350,0
20250414,201500,40789758050,49350,49350,49350,49350,0
20250414,201400,40789758050,49350,49350,49350,49350,0
20250414,201300,40789758050,49350,49350,49350,49350,0
20250414,201200,40789758050,49350,49350,49350,49350,0
20250414,201100,40789758050,49350,49350,49350,49350,0
20250414,201000,40789758050,49350,49350,49350,49350,0
20250414,200900,40789758050,49350,49350,49350,49350,0
20250414,200800,40789758050,49350,49350,49350,49350,0
20250414,200700,40789758050,49350,49350,49350,49350,0
20250414,200600,40789758050,49350,49350,49350,49350,0
20250414,200500,40789758050,49350,49350,49350,49350,0
20250414,200400,40789758050,49350,49350,49350,49350,0
20250414,200300,40789758050,49350,49350,49350,49350,0
20250414,200200,40789758050,49350,49350,49350,49350,0
20250414,200100,40789758050,49350,49350,49350,49350,0
20250414,200000,40789758050,49350,49350,49350,49350,0
20250414,195900,40789758050,49350,49350,49350,49350,0
20250414,195800,40789758050,49350,49350,49350,49350,10175
20250414,195700,40789758050,49350,49350,49350,49350,0
20250414,195600,40789758050,49350,49350,49350,49350,0
20250414,195500,40789758050,49350,49350,49350,49350,0
20250414,195400,40789758050,49350,49350,49350,49350,0
20250414,195300,40789758050,49350,49350,49350,49350,0
20250414,195200,40789758050,49350,49350,49350,49350,0
20250414,195100,40789758050,49350,49350,49350,49350,0
20250414,195000,40789758050,49350,49350,49350,49350,0
20250414,194900,40789758050,49350,49350,49350,49350,0
20250414,194800,40789758050,49350,49350,49350,49350,0
20250414,194700,40789758050,49350,49350,49350,49350,0
20250414,194600,40789758050,49350,49350,49350,49350,0
20250414,194500,40789758050,49350,49350,49350,49350,0
20250414,194400,40789758050,49350,49350,49350,49350,0
20250414,194300,40789758050,49350,49350,49350,49350,0
20250414,194200,40789758050,49350,49350,49350,49350,0
20250414,194100,40789758050,49350,49350,49350,49350,0
20250414,194000,40789758050,49350,49350,49350,49350,0
20250414,193900,40789758050,49350,49350,49350,49350,0
20250414,193800,40789758050,49350,49350,49350,49350,0
20250414,193700,40789758050,49350,49350,49350,49350,0
20250414,193600,40789758050,49350,49350,49350,49350,0
20250414,193500,40789758050,49350,49350,49350,49350,0
20250414,193400,40789758050,49350,49350,49350,49350,0
20250414,193300,40789758050,49350,49350,49350,49350,0
20250414,193200,40789758050,49350,49350,49350,49350,0
20250414,193100,40789758050,49350,49350,49350,49350,0
20250414,193000,40789758050,49350,49350,49350,49350,0
20250414,192900,40789758050,49350,49350,49350,49350,0
20250414,192800,40789758050,49350,49350,49350,49350,10175
20250414,192700,40789758050,49350,49350,49350,49350,0
20250414,192600,40789758050,49350,49350,49350,49350,0
20250414,192500,40789758050,49350,49350,49350,49350,0
20250414,192400,40789758050,49350,49350,49350,49350,0
20250414,192300,40789758050,49350,49350,49350,49350,0
20250414,192200,40789758050,49350,49350,49350,49350,0
20250414,192100,40789758050,49350,49350,49350,49350,0
20250414,192000,40789758050,49350,49350,49350,49350,0
20250414,191900,40789758050,49350,49350,49350,49350,0
20250414,191800,40789758050,49350,49350,49350,49350,0
20250414,191700,40789758050,49350,49350,49350,49350,0
20250414,191600,40789758050,49350,49350,49350,49350,0
20250414,191500,40789758050,49350,49350,49350,49350,0
20250414,191400,40789758050,49350,49350,49350,49350,0
20250414,191300,40789758050,49350,49350,49350,49350,0
20250414,191200,40789758050,49350,49350,49350,49350,0
20250414,191100,40789758050,49350,49350,49350,49350,0
20250414,191000,40789758050,49350,49350,49350,49350,0
20250414,190900,40789758050,49350,49350,49350,49350,0
20250414,190800,40789758050,49350,49350,49350,49350,0
20250414,190700,40789758050,49350,49350,49350,49350,0
20250414,190600,40789758050,49350,49350,49350,49350,0
20250414,190500,40789758050,49350,49350,49350,49350,0
20250414,190400,40789758050,49350,49350,49350,49350,0
20250414,190300,40789758050,49350,49350,49350,49350,0
20250414,190200,40789758050,49350,49350,49350,49350,0
20250414,190100,40789758050,49350,49350,49350,49350,0
20250414,190000,40789758050,49350,49350,49350,49350,0
20250414,185900,40789758050,49350,49350,49350,49350,0
20250414,185800,40789758050,49350,49350,49350,49350,10175
20250414,185700,40789758050,49350,49350,49350,49350,0
20250414,185600,40789758050,49350,49350,49350,49350,0
20250414,185500,40789758050,49350,49350,49350,49350,0
20250414,185400,40789758050,49350,49350,49350,49350,0
20250414,185300,40789758050,49350,49350,49350,49350,0
20250414,185200,40789758050,49350,49350,49350,49350,0
20250414,185100,40789758050,49350,49350,49350,49350,0
20250414,185000,40789758050,49350,49350,49350,49350,0
20250414,184900,40789758050,49350,49350,49350,49350,0
20250414,184800,40789758050,49350,49350,49350,49350,0
20250414,184700,40789758050,49350,49350,49350,49350,0
20250414,184600,40789758050,49350,49350,49350,49350,0
20250414,184500,40789758050,49350,49350,49350,49350,0
20250414,184400,40789758050,49350,49350,49350,49350,0
20250414,184300,40789758050,49350,49350,49350,49350,0
20250414,184200,40789758050,49350,49350,49350,49350,0
20250414,184100,40789758050,49350,49350,49350,49350,0
20250414,184000,40789758050,49350,49350,49350,49350,0
20250414,183900,40789758050,49350,49350,49350,49350,0
20250414,183800,40789758050,49350,49350,49350,49350,0
20250414,183700,40789758050,49350,49350,49350,49350,0
20250414,183600,40789758050,49350,49350,49350,49350,0
20250414,183500,40789758050,49350,49350,49350,49350,0
20250414,183400,40789758050,49350,49350,49350,49350,0
20250414,183300,40789758050,49350,49350,49350,49350,0
20250414,183200,40789758050,49350,49350,49350,49350,0
20250414,183100,40789758050,49350,49350,49350,49350,0
20250414,183000,40789758050,49350,49350,49350,49350,0
20250414,182900,40789758050,49350,49350,49350,49350,0
20250414,182800,40789758050,49350,49350,49350,49350,10175
20250414,182700,40789758050,49350,49350,49350,49350,0
20250414,182600,40789758050,49350,49350,49350,49350,0
20250414,182500,40789758050,49350,49350,49350,49350,0
20250414,182400,40789758050,49350,49350,49350,49350,0
20250414,182300,40789758050,49350,49350,49350,49350,0
20250414,182200,40789758050,49350,49350,49350,49350,0
20250414,182100,40789758050,49350,49350,49350,49350,0
20250414,182000,40789758050,49350,49350,49350,49350,0
20250414,181900,40789758050,49350,49350,49350,49350,0
20250414,181800,40789758050,49350,49350,49350,49350,0
20250414,181700,40789758050,49350,49350,49350,49350,0
20250414,181600,40789758050,49350,49350,49350,49350,0
20250414,181500,40789758050,49350,49350,49350,49350,0
20250414,181400,40789758050,49350,49350,49350,49350,0
20250414,181300,40789758050,49350,49350,49350,49350,0
20250414,181200,40789758050,49350,49350,49350,49350,0
20250414,181100,40789758050,49350,49350,49350,49350,0
20250414,181000,40789758050,49350,49350,49350,49350,0
20250414,180900,40789758050,49350,49350,49350,49350,0
20250414,180800,40789758050,49350,49350,49350,49350,0
20250414,180700,40789758050,49350,49350,49350,49350,0
20250414,180600,40789758050,49350,49350,49350,49350,0
20250414,180500,40789758050,49350,49350,49350,49350,0
20250414,180400,40789758050,49350,49350,49350,49350,0
20250414,180300,40789758050,49350,49350,49350,49350,0
20250414,180200,40789758050,49350,49350,49350,49350,0
20250414,180100,40789758050,49350,49350,49350,49350,0
20250414,180000,40789758050,49350,49350,49350,49350,0
20250414,175900,40789758050,49350,49350,49350,49350,0
20250414,175800,40789758050,49350,49350,49350,49350,10175
20250414,175700,40789758050,49350,49350,49350,49350,0
20250414,175600,40789758050,49350,49350,49350,49350,0
20250414,175500,40789758050,49350,49350,49350,49350,0
20250414,175400,40789758050,49350,49350,49350,49350,0
20250414,175300,40789758050,49350,49350,49350,49350,0
20250414,175200,40789758050,49350,49350,49350,49350,0
20250414,175100,40789758050,49350,49350,49350,49350,0
20250414,175000,40789758050,49350,49350,49350,49350,0
20250414,174900,40789758050,49350,49350,49350,49350,0
20250414,174800,40789758050,49350,49350,49350,49350,0
20250414,174700,40789758050,49350,49350,49350,49350,0
20250414,174600,40789758050,49350,49350,49350,49350,0
20250414,174500,40789758050,49350,49350,49350,49350,0
20250414,174400,40789758050,49350,49350,49350,49350,0
20250414,174300,40789758050,49350,49350,49350,49350,0
20250414,174200,40789758050,49350,49350,49350,49350,0
20250414,174100,40789758050,49350,49350,49350,49350,0
20250414,174000,40789758050,49350,49350,49350,49350,0
20250414,173900,40789758050,49350,49350,49350,49350,0
20250414,173800,40789758050,49350,49350,49350,49350,0
20250414,173700,40789758050,49350,49350,49350,49350,0
20250414,173600,40789758050,49350,49350,49350,49350,0
20250414,173500,40789758050,49350,49350,49350,49350,0
20250414,173400,40789758050,49350,49350,49350,49350,0
20250414,173300,40789758050,49350,49350,49350,49350,0
20250414,173200,40789758050,49350,49350,49350,49350,0
20250414,173100,40789758050,49350,49350,49350,49350,0
20250414,173000,40789758050,49350,49350,49350,49350,0
20250414,172900,40789758050,49350,49350,49350,49350,0
20250414,172800,40789758050,49350,49350,49350,49350,10175
20250414,172700,40789758050,49350,49350,49350,49350,0
20250414,172600,40789758050,49350,49350,49350,49350,0
20250414,172500,40789758050,49350,49350,49350,49350,0
20250414,172400,40789758050,49350,49350,49350,49350,0
20250414,172300,40789758050,49350,49350,49350,49350,0
20250414,172200,40789758050,49350,49350,49350,49350,0
20250414,172100,40789758050,49350,49350,49350,49350,0
20250414,172000,40789758050,49350,49350,49350,49350,0
20250414,171900,40789758050,49350,49350,49350,49350,0
20250414,171800,40789758050,49350,49350,49350,49350,0
20250414,171700,40789758050,49350,49350,49350,49350,0
20250414,171600,40789758050,49350,49350,49350,49350,0
20250414,171500,40789758050,49350,49350,49350,49350,0
20250414,171400,40789758050,49350,49350,49350,49350,0
20250414,171300,40789758050,49350,49350,49350,49350,0
20250414,171200,40789758050,49350,49350,49350,49350,0
20250414,171100,40789758050,49350,49350,49350,49350,0
20250414,171000,40789758050,49350,49350,49350,49350,0
20250414,170900,40789758050,49350,49350,49350,49350,0
20250414,170800,40789758050,49350,49350,49350,49350,0
20250414,170700,40789758050,49350,49350,49350,49350,0
20250414,170600,40789758050,49350,49350,49350,49350,0
20250414,170500,40789758050,49350,49350,49350,49350,0
20250414,170400,40789758050,49350,49350,49350,49350,0
20250414,170300,40789758050,49350,49350,49350,49350,0
20250414,170200,40789758050,49350,49350,49350,49350,0
20250414,170100,40789758050,49350,49350,49350,49350,0
20250414,170000,40789758050,49350,49350,49350,49350,0
20250414,165900,40789758050,49350,49350,49350,49350,0
20250414,165800,40789758050,49350,49350,49350,49350,10175
20250414,165700,40789758050,49350,49350,49350,49350,0
20250414,165600,40789758050,49350,49350,49350,49350,0
20250414,165500,40789758050,49350,49350,49350,49350,0
20250414,165400,40789758050,49350,49350,49350,49350,0
20250414,165300,40789758050,49350,49350,49350,49350,0
20250414,165200,40789758050,49350,49350,49350,49350,0
20250414,165100,40789758050,49350,49350,49350,49350,0
20250414,165000,40789758050,49350,49350,49350,49350,0
20250414,164900,40789758050,49350,49350,49350,49350,0
20250414,164800,40789758050,49350,49350,49350,49350,0
20250414,164700,40789758050,49350,49350,49350,49350,0
20250414,164600,40789758050,49350,49350,49350,49350,0
20250414,164500,40789758050,49350,49350,49350,49350,0
20250414,164400,40789758050,49350,49350,49350,49350,0
20250414,164300,40789758050,49350,49350,49350,49350,0
20250414,164200,40789758050,49350,49350,49350,49350,0
20250414,164100,40789758050,49350,49350,49350,49350,0
20250414,164000,40789758050,49350,49350,49350,49350,0
20250414,163900,40789758050,49350,49350,49350,49350,0
20250414,163800,40789758050,49350,49350,49350,49350,0
20250414,163700,40789758050,49350,49350,49350,49350,0
20250414,163600,40789758050,49350,49350,49350,49350,0
20250414,163500,40789758050,49350,49350,49350,49350,0
20250414,163400,40789758050,49350,49350,49350,49350,0
20250414,163300,40789758050,49350,49350,49350,49350,0
20250414,163200,40789758050,49350,49350,49350,49350,0
20250414,163100,40789758050,49350,49350,49350,49350,0
20250414,163000,40789758050,49350,49350,49350,49350,0
20250414,162900,40789758050,49350,49350,49350,49350,0
20250414,162800,40789758050,49350,49350,49350,49350,10175
20250414,162700,40789758050,49350,49350,49350,49350,0
20250414,162600,40789758050,49350,49350,49350,49350,0
20250414,162500,40789758050,49350,49350,49350,49350,0
20250414,162400,40789758050,49350,49350,49350,49350,0
20250414,162300,40789758050,49350,49350,49350,49350,0
20250414,162200,40789758050,49350,49350,49350,49350,0
20250414,162100,40789758050,49350,49350,49350,49350,0
20250414,162000,40789758050,49350,49350,49350,49350,0
20250414,161900,40789758050,49350,49350,49350,49350,0
20250414,161800,40789758050,49350,49350,49350,49350,0
20250414,161700,40789758050,49350,49350,49350,49350,0
20250414,161600,40789758050,49350,49350,49350,49350,0
20250414,161500,40789758050,49350,49350,49350,49350,0
20250414,161400,40789758050,49350,49350,49350,49350,0
20250414,161300,40789758050,49350,49350,49350,49350,0
20250414,161200,40789758050,49350,49350,49350,49350,0
20250414,161100,40789758050,49350,49350,49350,49350,0
20250414,161000,40789758050,49350,49350,49350,49350,0
20250414,160900,40789758050,49350,49350,49350,49350,0
20250414,160800,40789758050,49350,49350,49350,49350,0
20250414,160700,40789758050,49350,49350,49350,49350,0
20250414,160600,40789758050,49350,49350,49350,49350,0
20250414,160500,40789758050,49350,49350,49350,49350,0
20250414,160400,40789758050,49350,49350,49350,49350,0
20250414,160300,40789758050,49350,49350,49350,49350,0
20250414,160200,40789758050,49350,49350,49350,49350,0
20250414,160100,40789758050,49350,49350,49350,49350,0
20250414,160000,40789758050,49350,49350,49350,49350,0
20250414,155900,40789758050,49350,49350,49350,49350,0
20250414,155800,40789758050,49350,49350,49350,49350,10175
20250414,155700,40789758050,49350,49350,49350,49350,0
20250414,155600,40789758050,49350,49350,49350,49350,0
20250414,155500,40789758050,49350,49350,49350,49350,0
20250414,155400,40789758050,49350,49350,49350,49350,0
20250414,155300,40789758050,49350,49350,49350,49350,0
20250414,155200,40789758050,49350,49350,49350,49350,0
20250414,155100,40789758050,49350,49350,49350,49350,0
20250414,155000,40789758050,49350,49350,49350,49350,0
20250414,154900,40789758050,49350,49350,49350,49350,0
20250414,154800,40789758050,49350,49350,49350,49350,0
20250414,154700,40789758050,49350,49350,49350,49350,0
20250414,154600,40789758050,49350,49350,49350,49350,0
20250414,154500,40789758050,49350,49350,49350,49350,0
20250414,154400,40789758050,49350,49350,49350,49350,0
20250414,154300,40789758050,49350,49350,49350,49350,0
20250414,154200,40789758050,49350,49350,49350,49350,0
20250414,154100,40789758050,49350,49350,49350,49350,0
20250414,154000,40789758050,49350,49350,49350,49350,0
20250414,153900,40789758050,49350,49350,49350,49350,0
20250414,153800,40789758050,49350,49350,49350,49350,0
20250414,153700,40789758050,49350,49350,49350,49350,0
20250414,153600,40789758050,49350,49350,49350,49350,0
20250414,153500,40789758050,49350,49350,49350,49350,0
20250414,153400,40789758050,49350,49350,49350,49350,0
20250414,153300,40789758050,49350,49350,49350,49350,0
20250414,153200,40789758050,49350,49350,49350,49350,0
20250414,153100,40789758050,49350,49350,49350,49350,0
20250414,153000,40789758050,49350,49350,49350,49350,10175
20250414,152900,40287621800,49350,49350,49350,49350,0
20250414,152800,40287621800,49350,49350,49350,49350,0
20250414,152700,40287621800,49350,49350,49350,49350,0
20250414,152600,40287621800,49350,49350,49350,49350,0
20250414,152500,40287621800,49350,49350,49350,49350,0
20250414,152400,40287621800,49350,49350,49350,49350,0
20250414,152300,40287621800,49350,49350,49350,49350,0
20250414,152200,40287621800,49350,49350,49350,49350,0
20250414,152100,40287621800,49350,49350,49350,49350,0
20250414,152000,40287621800,49350,49350,49350,49350,0
20250414,151900,40287621800,49350,49450,49650,49350,2770
20250414,151800,40150572550,49450,49450,49500,49350,2189
20250414,151700,40042322600,49400,49200,49500,49150,1819
20250414,151600,39952692150,49200,49600,49600,49200,4717
20250414,151500,39720191950,49550,49600,49700,49500,1567
20250414,151400,39642457800,49600,49750,49750,49600,1694
20250414,151300,39558320900,49700,49900,49900,49650,1854
20250414,151200,39466078100,49850,49850,49900,49850,940
20250414,151100,39419199900,49850,49850,49900,49800,1481
20250414,151000,39345340875,49800,49800,49850,49750,1831
20250414,150900,39254206175,49800,49800,49950,49800,1612
20250414,150800,39173855025,49800,49800,49800,49700,884
20250414,150700,39129867275,49800,49750,49800,49725,1673
20250414,150600,39046609075,49800,49750,49800,49700,475
20250414,150500,39022981875,49700,49750,49750,49650,2570
20250414,150400,38895216825,49800,49700,49800,49700,542
20250414,150300,38868255325,49700,49700,49750,49650,581
20250414,150200,38839391775,49650,49700,49750,49650,1163
20250414,150100,38781600875,49700,49700,49750,49650,903
20250414,150000,38736749175,49700,49500,49700,49500,397
20250414,145900,38717058975,49650,49500,49650,49500,1627
20250414,145800,38636445675,49550,49500,49650,49400,1914
20250414,145700,38541634475,49400,49700,49750,49300,3858
20250414,145600,38350474525,49700,49750,49750,49700,267
20250414,145500,38337198075,49650,49700,49850,49600,2443
20250414,145400,38215682125,49750,49750,49800,49700,815
20250414,145300,38175139775,49750,49700,49800,49600,4594
20250414,145200,37947022775,49700,49950,49950,49600,7588
20250414,145100,37569491325,49950,49900,49950,49800,1807
20250414,145000,37479390875,49850,49900,49950,49850,647
20250414,144900,37447123675,49900,49900,49950,49800,3468
20250414,144800,37274148525,49900,49950,49950,49900,822
20250414,144700,37233098575,49950,50000,50000,49950,280
20250414,144600,37219108225,50000,50000,50100,50000,683
20250414,144500,37184955725,50000,49950,50100,49900,1509
20250414,144400,37109527575,50000,50000,50000,49900,1614
20250414,144300,37028899275,50000,50100,50100,49950,5723
20250414,144200,36742757225,50100,50100,50200,50000,657
20250414,144100,36709848125,50200,50200,50300,50000,1546
20250414,144000,36632390425,50200,50400,50500,50200,3183
20250414,143900,36472290025,50500,50400,50500,50400,940
20250414,143800,36424874225,50400,50500,50500,50400,721
20250414,143700,36388525025,50500,50500,50500,50400,466
20250414,143600,36365014625,50500,50500,50500,50400,499
20250414,143500,36339854925,50400,50400,50500,50400,556
20250414,143400,36311814425,50400,50500,50500,50400,279
20250414,143300,36297744125,50500,50400,50500,50400,400
20250414,143200,36277567925,50500,50400,50500,50400,1116
20250414,143100,36221310825,50400,50400,50400,50300,564
20250414,143000,36192898425,50300,50400,50500,50300,1542
20250414,142900,36115178325,50500,50400,50500,50400,204
20250414,142800,36104891825,50400,50600,50600,50400,930
20250414,142700,36057935025,50500,50400,50600,50400,924
20250414,142600,36011283925,50500,50550,50600,50400,1254
20250414,142500,35947971625,50550,50600,50700,50500,1029
20250414,142400,35895913625,50700,50600,50700,50600,580
20250414,142300,35866552825,50600,50700,50700,50600,1126
20250414,142200,35809551725,50700,50500,50700,50500,557
20250414,142100,35781357525,50500,50600,50700,50500,1318
20250414,142000,35714647825,50700,50600,50700,50600,493
20250414,141900,35689688025,50700,50600,50700,50500,953
20250414,141800,35641442625,50600,50500,50700,50500,2725
20250414,141700,35503513425,50500,50500,50600,50500,682
20250414,141600,35469030525,50500,50500,50600,50400,562
20250414,141500,35440638725,50400,50400,50500,50400,1378
20250414,141400,35371143825,50500,50500,50500,50400,513
20250414,141300,35345249125,50500,50500,50500,50400,478
20250414,141200,35321145525,50400,50300,50400,50300,939
20250414,141100,35273859925,50300,50300,50400,50200,1512
20250414,141000,35197805825,50300,50300,50400,50300,1541
20250414,140900,35120212025,50300,50100,50300,50100,1357
20250414,140800,35052060625,50200,50000,50200,50000,2491
20250414,140700,34927124125,50000,50050,50100,50000,698
20250414,140600,34892201375,50000,50100,50100,50000,960
20250414,140500,34844143075,50100,50200,50200,50100,4063
20250414,140400,34640488275,50200,50200,50300,50200,504
20250414,140300,34615149375,50200,50200,50300,50200,702
20250414,140200,34579868425,50300,50200,50400,50200,591
20250414,140100,34550152525,50300,50300,50400,50200,1729
20250414,140000,34463226725,50300,50200,50300,50200,1081
20250414,135900,34408914325,50300,50300,50300,50200,682
20250414,135800,34374635275,50300,50400,50400,50200,1438
20250414,135700,34302311075,50400,50400,50400,50300,1625
20250414,135600,34220433175,50500,50500,50600,50400,451
20250414,135500,34197663875,50500,50500,50500,50400,2442
20250414,135400,34074360275,50500,50500,50600,50500,732
20250414,135300,34037382775,50600,50600,50600,50500,354
20250414,135200,34019477875,50600,50500,50600,50400,674
20250414,135100,33985417675,50500,50400,50500,50400,865
20250414,135000,33941755475,50500,50300,50500,50300,1192
20250414,134900,33881668225,50300,50350,50400,50300,882
20250414,134800,33837289275,50350,50400,50500,50300,612
20250414,134700,33806448025,50500,50400,50500,50400,673
20250414,134600,33772519525,50500,50500,50500,50400,976
20250414,134500,33723320725,50400,50400,50500,50300,1016
20250414,134400,33672117725,50500,50500,50500,50400,203
20250414,134300,33661878975,50500,50400,50500,50400,578
20250414,134200,33632739175,50400,50300,50500,50300,743
20250414,134100,33595296775,50400,50500,50500,50400,1062
20250414,134000,33541742975,50500,50700,50700,50400,9462
20250414,133900,33063640375,50700,50700,50800,50600,3170
20250414,133800,32902912675,50800,50800,50900,50800,962
20250414,133700,32854040175,50800,50800,50900,50800,278
20250414,133600,32839909775,50900,50900,51000,50800,4251
20250414,133500,32623843875,51000,50900,51000,50900,265
20250414,133400,32610340375,50900,51000,51000,50900,519
20250414,133300,32583888175,50900,50900,51100,50900,113
20250414,133200,32578128075,51100,51150,51200,50900,5195
20250414,133100,32313120925,51200,51300,51300,51200,798
20250414,133000,32272238025,51100,51200,51300,51100,278
20250414,132900,32257989925,51200,51100,51200,51100,474
20250414,132800,32233733825,51200,51200,51200,51100,208
20250414,132700,32223092075,51200,51200,51200,51100,128
20250414,132600,32216545775,51100,51100,51200,51100,208
20250414,132500,32205902075,51100,51200,51200,51100,393
20250414,132400,32185796975,51200,51300,51300,51100,1930
20250414,132300,32086973475,51300,51300,51400,51200,702
20250414,132200,32050963875,51300,51300,51400,51300,252
20250414,132100,32038027275,51300,51300,51400,51200,1175
20250414,132000,31977749375,51300,51400,51400,51100,1108
20250414,131900,31920937475,51300,51300,51400,51200,1518
20250414,131800,31843075875,51300,51300,51700,51300,11300
20250414,131700,31260372575,51200,51300,51300,51200,1502
20250414,131600,31183377975,51400,51300,51400,51200,1009
20250414,131500,31131618575,51200,51200,51300,51200,2350
20250414,131400,31011223875,51100,51100,51200,51100,110
20250414,131300,31005601775,51200,51000,51200,50900,1875
20250414,131200,30909905975,51100,51000,51100,50900,794
20250414,131100,30869400875,51000,50900,51000,50900,196
20250414,131000,30859417275,50900,50900,51000,50900,420
20250414,130900,30838024075,50900,51000,51050,50900,487
20250414,130800,30813196325,50950,51000,51000,50950,230
20250414,130700,30801471175,51000,51000,51100,51000,762
20250414,130600,30762606375,50900,51000,51000,50900,439
20250414,130500,30740225975,51000,50900,51000,50900,156
20250414,130400,30732278925,50900,50900,51000,50900,265
20250414,130300,30718785225,50900,50900,51000,50900,416
20250414,130200,30697603625,50900,51000,51100,50900,448
20250414,130100,30674758525,51000,51100,51100,50900,759
20250414,130000,30636026525,51100,51200,51300,50900,2607
20250414,125900,30502985325,51300,51200,51300,51200,862
20250414,125800,30458830225,51300,51200,51300,51200,743
20250414,125700,30420781525,51300,51300,51300,51200,306
20250414,125600,30405107625,51200,51300,51300,51200,284
20250414,125500,30390557675,51200,51200,51400,51100,1050
20250414,125400,30336785075,51100,51200,51300,51100,1132
20250414,125300,30278884275,51200,51200,51200,51100,1295
20250414,125200,30212582775,51200,51100,51300,51100,1267
20250414,125100,30147708375,51100,51150,51200,51100,566
20250414,125000,30118778575,51200,51100,51300,51000,1041
20250414,124900,30065549875,51100,51000,51100,51000,1220
20250414,124800,30003222725,51000,51400,51400,51000,1712
20250414,124700,29915668825,51300,51300,51400,51200,1415
20250414,124600,29843046375,51300,51300,51300,51200,339
20250414,124500,29825661075,51300,51400,51400,51200,1079
20250414,124400,29770296875,51400,51300,51400,51200,1025
20250414,124300,29717735375,51300,51300,51400,51200,939
20250414,124200,29669565975,51300,51400,51500,51200,2002
20250414,124100,29566673075,51400,51600,51600,51400,4644
20250414,124000,29327371725,51600,51500,51700,51500,5021
20250414,123900,29068262625,51600,51100,51700,51100,19776
20250414,123800,28052792475,51100,51000,51100,51000,652
20250414,123700,28019532975,51100,51000,51100,51000,220
20250414,123600,28008300275,51000,51000,51100,51000,254
20250414,123500,27995336125,51000,51000,51000,50900,1721
20250414,123400,27907566325,51000,50900,51000,50800,2047
20250414,123300,27803286825,50900,50900,50900,50800,690
20250414,123200,27768179125,50800,50800,50900,50800,631
20250414,123100,27736119225,50800,50850,50850,50700,212
20250414,123000,27725360775,50800,50700,50900,50700,759
20250414,122900,27686805775,50700,50800,50800,50700,241
20250414,122800,27674583475,50800,50800,50800,50700,124
20250414,122700,27668288575,50800,50700,50800,50700,119
20250414,122600,27662250675,50800,50800,50800,50700,269
20250414,122500,27648604375,50700,50800,50900,50700,550
20250414,122400,27620686875,50850,51000,51000,50800,989
20250414,122300,27570402675,51000,51000,51000,50900,81
20250414,122200,27566274175,50900,50800,51000,50800,319
20250414,122100,27550037175,50900,50900,51000,50800,943
20250414,122000,27502043775,50900,51000,51000,50900,188
20250414,121900,27492469575,50900,50900,51000,50800,1200
20250414,121800,27431403975,51000,51000,51000,50900,518
20250414,121700,27405015475,50900,51100,51100,50900,1633
20250414,121600,27321765975,51100,50900,51100,50900,3071
20250414,121500,27165146725,51000,50900,51000,50900,177
20250414,121400,27156132625,50900,50800,51000,50800,1423
20250414,121300,27083708325,50700,50800,50800,50700,859
20250414,121200,27040092525,50700,50800,50800,50700,1069
20250414,121100,26985802625,50800,50700,50800,50700,518
20250414,121000,26959539125,50700,50700,50700,50600,369
20250414,120900,26940845275,50700,50700,50800,50700,631
20250414,120800,26908849575,50800,50800,50800,50700,799
20250414,120700,26868335875,50700,50800,50800,50700,461
20250414,120600,26844937175,50700,50700,50800,50700,2896
20250414,120500,26697963575,50600,50600,50700,50600,333
20250414,120400,26681106975,50600,50600,50700,50600,915
20250414,120300,26634806675,50600,50600,50700,50600,587
20250414,120200,26605099875,50600,50700,50700,50600,360
20250414,120100,26586875975,50600,50600,50700,50600,574
20250414,120000,26557814375,50600,50500,50600,50500,758
20250414,115900,26519479475,50500,50500,50600,50500,512
20250414,115800,26493591175,50500,50500,50600,50500,160
20250414,115700,26485507575,50600,50600,50600,50400,1262
20250414,115600,26421691575,50600,50650,50700,50500,888
20250414,115500,26376818325,50600,50700,50700,50600,744
20250414,115400,26339165625,50700,50500,50800,50500,3231
20250414,115300,26175478725,50550,50600,50700,50550,277
20250414,115200,26161457975,50600,50600,50700,50600,491
20250414,115100,26136612475,50700,50600,50700,50600,210
20250414,115000,26125977625,50600,50600,50700,50550,908
20250414,114900,26080029475,50600,50600,50700,50600,222
20250414,114800,26068792975,50700,50600,50700,50600,349
20250414,114700,26051116375,50600,50600,50700,50600,462
20250414,114600,26027735275,50600,50600,50700,50600,249
20250414,114500,26015130275,50600,50700,50700,50600,491
20250414,114400,25990276275,50600,50700,50800,50600,1201
20250414,114300,25929465875,50700,50500,50800,50500,3808
20250414,114200,25736545375,50500,50600,50700,50500,828
20250414,114100,25694651375,50600,50700,50700,50600,129
20250414,114000,25688119075,50700,50700,50700,50600,364
20250414,113900,25669696875,50700,50600,50700,50600,2160
20250414,113800,25560330975,50600,50600,50700,50500,2286
20250414,113700,25444715125,50600,50600,50600,50600,979
20250414,113600,25395177725,50600,50500,50600,50500,243
20250414,113500,25382901825,50500,50600,50600,50500,385
20250414,113400,25363435425,50550,50500,50600,50500,370
20250414,113300,25344740525,50600,50400,50600,50350,1984
20250414,113200,25244592575,50400,50500,50500,50300,682
20250414,113100,25210221175,50400,50400,50500,50400,253
20250414,113000,25197466475,50400,50400,50500,50400,539
20250414,112900,25170298475,50500,50450,50500,50300,963
20250414,112800,25121747875,50400,50500,50500,50400,208
20250414,112700,25111260975,50500,50600,50600,50400,1081
20250414,112600,25056674875,50600,50500,50600,50400,1860
20250414,112500,24962741375,50500,50300,50500,50300,1218
20250414,112400,24901313075,50400,50400,50400,50300,491
20250414,112300,24876583775,50400,50300,50400,50300,500
20250414,112200,24851394125,50300,50200,50300,50100,400
20250414,112100,24831316625,50200,49900,50200,49900,1408
20250414,112000,24760909825,49900,49900,49950,49900,190
20250414,111900,24751427525,49900,50000,50000,49900,1020
20250414,111800,24700510925,49950,49950,50100,49950,307
20250414,111700,24685171075,49950,50200,50200,49950,584
20250414,111600,24655941225,50100,50500,50500,50100,574
20250414,111500,24627024725,50450,50500,50600,50300,2577
20250414,111400,24496942825,50600,50300,50700,50300,3577
20250414,111300,24316465825,50200,50100,50300,50000,2177
20250414,111200,24207263925,49950,50000,50100,49950,1781
20250414,111100,24118148725,50000,49800,50000,49800,1568
20250414,111000,24039825925,49800,49850,49900,49750,274
20250414,110900,24026178125,49900,49750,49900,49750,577
20250414,110800,23997417625,49750,49650,49800,49600,576
20250414,110700,23968801525,49700,49600,49800,49450,636
20250414,110600,23937249175,49600,49500,49600,49450,236
20250414,110500,23925564275,49450,49400,49450,49400,400
20250414,110400,23905798925,49400,49350,49400,49300,627
20250414,110300,23874861925,49300,49550,49550,49300,3257
20250414,110200,23714115075,49500,49650,49650,49500,356
20250414,110100,23696466325,49600,49850,49850,49600,872
20250414,110000,23653076325,49850,49900,49950,49800,2418
20250414,105900,23532424825,49950,49950,50000,49900,2461
20250414,105800,23409506125,49900,49800,49950,49800,496
20250414,105700,23384778225,49800,49800,49850,49700,822
20250414,105600,23343863975,49850,49700,49950,49700,3685
20250414,105500,23160122025,49700,49600,49850,49600,1711
20250414,105400,23075020425,49600,49300,49600,49250,2154
20250414,105300,22968627225,49300,49300,49350,49250,915
20250414,105200,22923535825,49300,49250,49350,49250,1335
20250414,105100,22857727075,49250,49250,49500,49250,14857
20250414,105000,22123797925,49250,49150,49250,49050,3157
20250414,104900,21968637925,49200,49250,49250,49175,815
20250414,104800,21928526525,49200,49150,49300,49150,1754
20250414,104700,21842092325,49150,49200,49300,49050,1253
20250414,104600,21780525675,49100,49050,49250,49000,1852
20250414,104500,21689550625,49050,48950,49100,48900,2326
20250414,104400,21575522375,48900,48950,49000,48900,1439
20250414,104300,21505092225,48950,48950,49050,48850,3657
20250414,104200,21326083150,48950,48950,49050,48800,13358
20250414,104100,20672488650,48950,49100,49150,48750,11144
20250414,104000,20127455800,49050,49250,49250,49000,8711
20250414,103900,19699903700,49250,49250,49400,49200,3222
20250414,103800,19541036750,49250,49450,49450,49150,6033
20250414,103700,19243757100,49450,49650,49650,49450,6654
20250414,103600,18914149550,49600,49650,49650,49600,333
20250414,103500,18897626500,49650,49700,49750,49650,855
20250414,103400,18855156775,49700,49800,49900,49700,3465
20250414,103300,18682736425,49800,49700,49850,49650,1566
20250414,103200,18604817125,49700,49650,49750,49650,2253
20250414,103100,18492876500,49700,49700,49700,49650,379
20250414,103000,18474056000,49700,49800,49850,49600,2257
20250414,102900,18361827900,49800,49750,49800,49700,670
20250414,102800,18328512275,49700,49650,49700,49600,753
20250414,102700,18291123925,49650,49650,49700,49600,1674
20250414,102600,18208022925,49700,49700,49750,49600,2359
20250414,102500,18090799550,49650,49950,49950,49650,4372
20250414,102400,17873049700,49900,50000,50000,49900,1368
20250414,102300,17804720150,50000,50000,50100,49950,1081
20250414,102200,17750665200,50100,49950,50100,49900,1152
20250414,102100,17693097000,49950,50000,50000,49850,1712
20250414,102000,17607599800,50000,50100,50100,50000,1655
20250414,101900,17524761000,50100,50200,50200,50100,584
20250414,101800,17495463900,50200,50100,50200,50100,1209
20250414,101700,17434874400,50200,50100,50200,50100,335
20250414,101600,17418085850,50200,50100,50200,50000,644
20250414,101500,17385826050,50000,50100,50100,50000,400
20250414,101400,17365820800,50100,50000,50100,49900,586
20250414,101300,17336533600,50100,50000,50100,49850,4330
20250414,101200,17120280350,50000,50100,50100,50000,963
20250414,101100,17072046350,50000,50000,50100,50000,523
20250414,101000,17045890950,50000,50100,50200,50000,2173
20250414,100900,16937097850,50200,50300,50400,50100,2750
20250414,100800,16798965250,50400,50300,50500,50300,907
20250414,100700,16753278650,50300,50300,50300,50200,1106
20250414,100600,16697672550,50300,50300,50400,50300,536
20250414,100500,16670706650,50300,50400,50400,50300,1914
20250414,100400,16574400250,50400,50400,50500,50300,1569
20250414,100300,16495388550,50400,50500,50500,50300,1185
20250414,100200,16435737950,50400,50400,50500,50300,1161
20250414,100100,16377174650,50400,50500,50500,50400,1043
20250414,100000,16324538050,50500,50300,50500,50300,442
20250414,095900,16302244550,50400,50400,50400,50300,745
20250414,095800,16264713550,50400,50400,50400,50300,1539
20250414,095700,16187221400,50300,50400,50500,50300,716
20250414,095600,16151155900,50400,50400,50600,50300,1557
20250414,095500,16072568300,50400,50300,50400,50200,943
20250414,095400,16025159100,50300,50500,50600,50000,8643
20250414,095300,15591550800,50500,50700,50700,50500,1444
20250414,095200,15518539400,50600,50700,50700,50550,3077
20250414,095100,15362883600,50700,50900,50900,50700,1828
20250414,095000,15270094500,50800,50900,51000,50800,2035
20250414,094900,15166574300,50900,50900,51000,50800,865
20250414,094800,15122535900,50900,51000,51000,50800,1110
20250414,094700,15065976100,51000,51000,51000,50700,4109
20250414,094600,14856950900,50900,50800,51100,50800,4782
20250414,094500,14613448500,50900,50900,51000,50700,2472
20250414,094400,14487884400,50900,50900,51000,50800,1116
20250414,094300,14431030700,50900,51000,51000,50800,1694
20250414,094200,14344747950,51000,51000,51000,50800,770
20250414,094100,14305545550,50950,50800,51000,50600,4988
20250414,094000,14051990350,50800,50700,50800,50600,1257
20250414,093900,13988204200,50700,50700,50700,50600,991
20250414,093800,13938018050,50700,50900,50900,50500,3569
20250414,093700,13757164750,50800,50900,51000,50800,1727
20250414,093600,13669277650,50900,51000,51000,50800,1509
20250414,093500,13592439150,51000,50700,51000,50600,5272
20250414,093400,13324324950,50700,50400,50700,50300,1891
20250414,093300,13228859050,50300,50300,50700,50100,11432
20250414,093200,12651500400,50300,50200,50300,50100,1190
20250414,093100,12591791600,50200,50200,50300,50100,1734
20250414,093000,12504757700,50200,50200,50300,50100,2738
20250414,092900,12367285600,50200,50900,50900,50100,6059
20250414,092800,12061700550,50900,50900,51000,50500,8907
20250414,092700,11609776400,50900,50900,51100,50700,6333
20250414,092600,11287762050,50900,51000,51000,50700,6600
20250414,092500,10952278650,51000,50900,51000,50800,1737
20250414,092400,10863849850,50900,50900,51200,50800,7286
20250414,092300,10492120750,50900,51000,51200,50700,24720
20250414,092200,9231430250,51000,50600,51100,50600,8579
20250414,092100,8795084250,50600,50900,51000,50500,6484
20250414,092000,8466130650,50900,50900,51400,50800,29677
20250414,091900,6949819950,50900,50200,50900,50000,20869
20250414,091800,5899066150,50200,50200,50200,50000,9822
20250414,091700,5406763250,50100,49550,50200,49500,23758
20250414,091600,4220918850,49600,49200,49600,49150,9466
20250414,091500,3753144800,49150,49100,49175,49000,1976
20250414,091400,3656092675,49100,49050,49100,48900,2168
20250414,091300,3549770225,49050,49150,49300,48900,6238
20250414,091200,3243231075,49150,49250,49250,49000,3275
20250414,091100,3082374975,49200,49100,49250,49100,3888
20250414,091000,2891119425,49100,49050,49150,49000,2909
20250414,090900,2748383025,49050,49000,49100,49000,2488
20250414,090800,2626349575,49000,48850,49050,48700,2933
20250414,090700,2483004425,48800,48650,49150,48600,8148
20250414,090600,2084736725,48550,48100,48700,48000,4086
20250414,090500,1887413825,48100,47900,48250,47800,6420
20250414,090400,1579194525,47850,47950,48150,47800,7586
20250414,090300,1215264200,47950,48150,48150,47900,6912
20250414,090200,883212900,48200,48350,48400,48200,3262
20250414,090100,725863500,48400,48600,48700,48300,5057
20250414,090000,480614150,48550,48500,48800,48100,9889