KissMeData/352820/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,210000,52799959500,223000,223000,223000,223000,5401
20250414,205900,52799959500,223000,223000,223000,223000,0
20250414,205800,52799959500,223000,223000,223000,223000,0
20250414,205700,52799959500,223000,223000,223000,223000,0
20250414,205600,52799959500,223000,223000,223000,223000,0
20250414,205500,52799959500,223000,223000,223000,223000,0
20250414,205400,52799959500,223000,223000,223000,223000,0
20250414,205300,52799959500,223000,223000,223000,223000,0
20250414,205200,52799959500,223000,223000,223000,223000,0
20250414,205100,52799959500,223000,223000,223000,223000,0
20250414,205000,52799959500,223000,223000,223000,223000,0
20250414,204900,52799959500,223000,223000,223000,223000,0
20250414,204800,52799959500,223000,223000,223000,223000,0
20250414,204700,52799959500,223000,223000,223000,223000,0
20250414,204600,52799959500,223000,223000,223000,223000,0
20250414,204500,52799959500,223000,223000,223000,223000,0
20250414,204400,52799959500,223000,223000,223000,223000,0
20250414,204300,52799959500,223000,223000,223000,223000,0
20250414,204200,52799959500,223000,223000,223000,223000,0
20250414,204100,52799959500,223000,223000,223000,223000,0
20250414,204000,52799959500,223000,223000,223000,223000,0
20250414,203900,52799959500,223000,223000,223000,223000,0
20250414,203800,52799959500,223000,223000,223000,223000,0
20250414,203700,52799959500,223000,223000,223000,223000,0
20250414,203600,52799959500,223000,223000,223000,223000,0
20250414,203500,52799959500,223000,223000,223000,223000,0
20250414,203400,52799959500,223000,223000,223000,223000,0
20250414,203300,52799959500,223000,223000,223000,223000,0
20250414,203200,52799959500,223000,223000,223000,223000,0
20250414,203100,52799959500,223000,223000,223000,223000,0
20250414,203000,52799959500,223000,223000,223000,223000,5401
20250414,202900,52799959500,223000,223000,223000,223000,0
20250414,202800,52799959500,223000,223000,223000,223000,0
20250414,202700,52799959500,223000,223000,223000,223000,0
20250414,202600,52799959500,223000,223000,223000,223000,0
20250414,202500,52799959500,223000,223000,223000,223000,0
20250414,202400,52799959500,223000,223000,223000,223000,0
20250414,202300,52799959500,223000,223000,223000,223000,0
20250414,202200,52799959500,223000,223000,223000,223000,0
20250414,202100,52799959500,223000,223000,223000,223000,0
20250414,202000,52799959500,223000,223000,223000,223000,0
20250414,201900,52799959500,223000,223000,223000,223000,0
20250414,201800,52799959500,223000,223000,223000,223000,0
20250414,201700,52799959500,223000,223000,223000,223000,0
20250414,201600,52799959500,223000,223000,223000,223000,0
20250414,201500,52799959500,223000,223000,223000,223000,0
20250414,201400,52799959500,223000,223000,223000,223000,0
20250414,201300,52799959500,223000,223000,223000,223000,0
20250414,201200,52799959500,223000,223000,223000,223000,0
20250414,201100,52799959500,223000,223000,223000,223000,0
20250414,201000,52799959500,223000,223000,223000,223000,0
20250414,200900,52799959500,223000,223000,223000,223000,0
20250414,200800,52799959500,223000,223000,223000,223000,0
20250414,200700,52799959500,223000,223000,223000,223000,0
20250414,200600,52799959500,223000,223000,223000,223000,0
20250414,200500,52799959500,223000,223000,223000,223000,0
20250414,200400,52799959500,223000,223000,223000,223000,0
20250414,200300,52799959500,223000,223000,223000,223000,0
20250414,200200,52799959500,223000,223000,223000,223000,0
20250414,200100,52799959500,223000,223000,223000,223000,0
20250414,200000,52799959500,223000,223000,223000,223000,5401
20250414,195900,52799959500,223000,223000,223000,223000,0
20250414,195800,52799959500,223000,223000,223000,223000,0
20250414,195700,52799959500,223000,223000,223000,223000,0
20250414,195600,52799959500,223000,223000,223000,223000,0
20250414,195500,52799959500,223000,223000,223000,223000,0
20250414,195400,52799959500,223000,223000,223000,223000,0
20250414,195300,52799959500,223000,223000,223000,223000,0
20250414,195200,52799959500,223000,223000,223000,223000,0
20250414,195100,52799959500,223000,223000,223000,223000,0
20250414,195000,52799959500,223000,223000,223000,223000,0
20250414,194900,52799959500,223000,223000,223000,223000,0
20250414,194800,52799959500,223000,223000,223000,223000,0
20250414,194700,52799959500,223000,223000,223000,223000,0
20250414,194600,52799959500,223000,223000,223000,223000,0
20250414,194500,52799959500,223000,223000,223000,223000,0
20250414,194400,52799959500,223000,223000,223000,223000,0
20250414,194300,52799959500,223000,223000,223000,223000,0
20250414,194200,52799959500,223000,223000,223000,223000,0
20250414,194100,52799959500,223000,223000,223000,223000,0
20250414,194000,52799959500,223000,223000,223000,223000,0
20250414,193900,52799959500,223000,223000,223000,223000,0
20250414,193800,52799959500,223000,223000,223000,223000,0
20250414,193700,52799959500,223000,223000,223000,223000,0
20250414,193600,52799959500,223000,223000,223000,223000,0
20250414,193500,52799959500,223000,223000,223000,223000,0
20250414,193400,52799959500,223000,223000,223000,223000,0
20250414,193300,52799959500,223000,223000,223000,223000,0
20250414,193200,52799959500,223000,223000,223000,223000,0
20250414,193100,52799959500,223000,223000,223000,223000,0
20250414,193000,52799959500,223000,223000,223000,223000,5401
20250414,192900,52799959500,223000,223000,223000,223000,0
20250414,192800,52799959500,223000,223000,223000,223000,0
20250414,192700,52799959500,223000,223000,223000,223000,0
20250414,192600,52799959500,223000,223000,223000,223000,0
20250414,192500,52799959500,223000,223000,223000,223000,0
20250414,192400,52799959500,223000,223000,223000,223000,0
20250414,192300,52799959500,223000,223000,223000,223000,0
20250414,192200,52799959500,223000,223000,223000,223000,0
20250414,192100,52799959500,223000,223000,223000,223000,0
20250414,192000,52799959500,223000,223000,223000,223000,0
20250414,191900,52799959500,223000,223000,223000,223000,0
20250414,191800,52799959500,223000,223000,223000,223000,0
20250414,191700,52799959500,223000,223000,223000,223000,0
20250414,191600,52799959500,223000,223000,223000,223000,0
20250414,191500,52799959500,223000,223000,223000,223000,0
20250414,191400,52799959500,223000,223000,223000,223000,0
20250414,191300,52799959500,223000,223000,223000,223000,0
20250414,191200,52799959500,223000,223000,223000,223000,0
20250414,191100,52799959500,223000,223000,223000,223000,0
20250414,191000,52799959500,223000,223000,223000,223000,0
20250414,190900,52799959500,223000,223000,223000,223000,0
20250414,190800,52799959500,223000,223000,223000,223000,0
20250414,190700,52799959500,223000,223000,223000,223000,0
20250414,190600,52799959500,223000,223000,223000,223000,0
20250414,190500,52799959500,223000,223000,223000,223000,0
20250414,190400,52799959500,223000,223000,223000,223000,0
20250414,190300,52799959500,223000,223000,223000,223000,0
20250414,190200,52799959500,223000,223000,223000,223000,0
20250414,190100,52799959500,223000,223000,223000,223000,0
20250414,190000,52799959500,223000,223000,223000,223000,5401
20250414,185900,52799959500,223000,223000,223000,223000,0
20250414,185800,52799959500,223000,223000,223000,223000,0
20250414,185700,52799959500,223000,223000,223000,223000,0
20250414,185600,52799959500,223000,223000,223000,223000,0
20250414,185500,52799959500,223000,223000,223000,223000,0
20250414,185400,52799959500,223000,223000,223000,223000,0
20250414,185300,52799959500,223000,223000,223000,223000,0
20250414,185200,52799959500,223000,223000,223000,223000,0
20250414,185100,52799959500,223000,223000,223000,223000,0
20250414,185000,52799959500,223000,223000,223000,223000,0
20250414,184900,52799959500,223000,223000,223000,223000,0
20250414,184800,52799959500,223000,223000,223000,223000,0
20250414,184700,52799959500,223000,223000,223000,223000,0
20250414,184600,52799959500,223000,223000,223000,223000,0
20250414,184500,52799959500,223000,223000,223000,223000,0
20250414,184400,52799959500,223000,223000,223000,223000,0
20250414,184300,52799959500,223000,223000,223000,223000,0
20250414,184200,52799959500,223000,223000,223000,223000,0
20250414,184100,52799959500,223000,223000,223000,223000,0
20250414,184000,52799959500,223000,223000,223000,223000,0
20250414,183900,52799959500,223000,223000,223000,223000,0
20250414,183800,52799959500,223000,223000,223000,223000,0
20250414,183700,52799959500,223000,223000,223000,223000,0
20250414,183600,52799959500,223000,223000,223000,223000,0
20250414,183500,52799959500,223000,223000,223000,223000,0
20250414,183400,52799959500,223000,223000,223000,223000,0
20250414,183300,52799959500,223000,223000,223000,223000,0
20250414,183200,52799959500,223000,223000,223000,223000,0
20250414,183100,52799959500,223000,223000,223000,223000,0
20250414,183000,52799959500,223000,223000,223000,223000,5401
20250414,182900,52799959500,223000,223000,223000,223000,0
20250414,182800,52799959500,223000,223000,223000,223000,0
20250414,182700,52799959500,223000,223000,223000,223000,0
20250414,182600,52799959500,223000,223000,223000,223000,0
20250414,182500,52799959500,223000,223000,223000,223000,0
20250414,182400,52799959500,223000,223000,223000,223000,0
20250414,182300,52799959500,223000,223000,223000,223000,0
20250414,182200,52799959500,223000,223000,223000,223000,0
20250414,182100,52799959500,223000,223000,223000,223000,0
20250414,182000,52799959500,223000,223000,223000,223000,0
20250414,181900,52799959500,223000,223000,223000,223000,0
20250414,181800,52799959500,223000,223000,223000,223000,0
20250414,181700,52799959500,223000,223000,223000,223000,0
20250414,181600,52799959500,223000,223000,223000,223000,0
20250414,181500,52799959500,223000,223000,223000,223000,0
20250414,181400,52799959500,223000,223000,223000,223000,0
20250414,181300,52799959500,223000,223000,223000,223000,0
20250414,181200,52799959500,223000,223000,223000,223000,0
20250414,181100,52799959500,223000,223000,223000,223000,0
20250414,181000,52799959500,223000,223000,223000,223000,0
20250414,180900,52799959500,223000,223000,223000,223000,0
20250414,180800,52799959500,223000,223000,223000,223000,0
20250414,180700,52799959500,223000,223000,223000,223000,0
20250414,180600,52799959500,223000,223000,223000,223000,0
20250414,180500,52799959500,223000,223000,223000,223000,0
20250414,180400,52799959500,223000,223000,223000,223000,0
20250414,180300,52799959500,223000,223000,223000,223000,0
20250414,180200,52799959500,223000,223000,223000,223000,0
20250414,180100,52799959500,223000,223000,223000,223000,0
20250414,180000,52799959500,223000,223000,223000,223000,5401
20250414,175900,52799959500,223000,223000,223000,223000,0
20250414,175800,52799959500,223000,223000,223000,223000,0
20250414,175700,52799959500,223000,223000,223000,223000,0
20250414,175600,52799959500,223000,223000,223000,223000,0
20250414,175500,52799959500,223000,223000,223000,223000,0
20250414,175400,52799959500,223000,223000,223000,223000,0
20250414,175300,52799959500,223000,223000,223000,223000,0
20250414,175200,52799959500,223000,223000,223000,223000,0
20250414,175100,52799959500,223000,223000,223000,223000,0
20250414,175000,52799959500,223000,223000,223000,223000,0
20250414,174900,52799959500,223000,223000,223000,223000,0
20250414,174800,52799959500,223000,223000,223000,223000,0
20250414,174700,52799959500,223000,223000,223000,223000,0
20250414,174600,52799959500,223000,223000,223000,223000,0
20250414,174500,52799959500,223000,223000,223000,223000,0
20250414,174400,52799959500,223000,223000,223000,223000,0
20250414,174300,52799959500,223000,223000,223000,223000,0
20250414,174200,52799959500,223000,223000,223000,223000,0
20250414,174100,52799959500,223000,223000,223000,223000,0
20250414,174000,52799959500,223000,223000,223000,223000,0
20250414,173900,52799959500,223000,223000,223000,223000,0
20250414,173800,52799959500,223000,223000,223000,223000,0
20250414,173700,52799959500,223000,223000,223000,223000,0
20250414,173600,52799959500,223000,223000,223000,223000,0
20250414,173500,52799959500,223000,223000,223000,223000,0
20250414,173400,52799959500,223000,223000,223000,223000,0
20250414,173300,52799959500,223000,223000,223000,223000,0
20250414,173200,52799959500,223000,223000,223000,223000,0
20250414,173100,52799959500,223000,223000,223000,223000,0
20250414,173000,52799959500,223000,223000,223000,223000,5401
20250414,172900,52799959500,223000,223000,223000,223000,0
20250414,172800,52799959500,223000,223000,223000,223000,0
20250414,172700,52799959500,223000,223000,223000,223000,0
20250414,172600,52799959500,223000,223000,223000,223000,0
20250414,172500,52799959500,223000,223000,223000,223000,0
20250414,172400,52799959500,223000,223000,223000,223000,0
20250414,172300,52799959500,223000,223000,223000,223000,0
20250414,172200,52799959500,223000,223000,223000,223000,0
20250414,172100,52799959500,223000,223000,223000,223000,0
20250414,172000,52799959500,223000,223000,223000,223000,0
20250414,171900,52799959500,223000,223000,223000,223000,0
20250414,171800,52799959500,223000,223000,223000,223000,0
20250414,171700,52799959500,223000,223000,223000,223000,0
20250414,171600,52799959500,223000,223000,223000,223000,0
20250414,171500,52799959500,223000,223000,223000,223000,0
20250414,171400,52799959500,223000,223000,223000,223000,0
20250414,171300,52799959500,223000,223000,223000,223000,0
20250414,171200,52799959500,223000,223000,223000,223000,0
20250414,171100,52799959500,223000,223000,223000,223000,0
20250414,171000,52799959500,223000,223000,223000,223000,0
20250414,170900,52799959500,223000,223000,223000,223000,0
20250414,170800,52799959500,223000,223000,223000,223000,0
20250414,170700,52799959500,223000,223000,223000,223000,0
20250414,170600,52799959500,223000,223000,223000,223000,0
20250414,170500,52799959500,223000,223000,223000,223000,0
20250414,170400,52799959500,223000,223000,223000,223000,0
20250414,170300,52799959500,223000,223000,223000,223000,0
20250414,170200,52799959500,223000,223000,223000,223000,0
20250414,170100,52799959500,223000,223000,223000,223000,0
20250414,170000,52799959500,223000,223000,223000,223000,5401
20250414,165900,52799959500,223000,223000,223000,223000,0
20250414,165800,52799959500,223000,223000,223000,223000,0
20250414,165700,52799959500,223000,223000,223000,223000,0
20250414,165600,52799959500,223000,223000,223000,223000,0
20250414,165500,52799959500,223000,223000,223000,223000,0
20250414,165400,52799959500,223000,223000,223000,223000,0
20250414,165300,52799959500,223000,223000,223000,223000,0
20250414,165200,52799959500,223000,223000,223000,223000,0
20250414,165100,52799959500,223000,223000,223000,223000,0
20250414,165000,52799959500,223000,223000,223000,223000,0
20250414,164900,52799959500,223000,223000,223000,223000,0
20250414,164800,52799959500,223000,223000,223000,223000,0
20250414,164700,52799959500,223000,223000,223000,223000,0
20250414,164600,52799959500,223000,223000,223000,223000,0
20250414,164500,52799959500,223000,223000,223000,223000,0
20250414,164400,52799959500,223000,223000,223000,223000,0
20250414,164300,52799959500,223000,223000,223000,223000,0
20250414,164200,52799959500,223000,223000,223000,223000,0
20250414,164100,52799959500,223000,223000,223000,223000,0
20250414,164000,52799959500,223000,223000,223000,223000,0
20250414,163900,52799959500,223000,223000,223000,223000,0
20250414,163800,52799959500,223000,223000,223000,223000,0
20250414,163700,52799959500,223000,223000,223000,223000,0
20250414,163600,52799959500,223000,223000,223000,223000,0
20250414,163500,52799959500,223000,223000,223000,223000,0
20250414,163400,52799959500,223000,223000,223000,223000,0
20250414,163300,52799959500,223000,223000,223000,223000,0
20250414,163200,52799959500,223000,223000,223000,223000,0
20250414,163100,52799959500,223000,223000,223000,223000,0
20250414,163000,52799959500,223000,223000,223000,223000,5401
20250414,162900,52799959500,223000,223000,223000,223000,0
20250414,162800,52799959500,223000,223000,223000,223000,0
20250414,162700,52799959500,223000,223000,223000,223000,0
20250414,162600,52799959500,223000,223000,223000,223000,0
20250414,162500,52799959500,223000,223000,223000,223000,0
20250414,162400,52799959500,223000,223000,223000,223000,0
20250414,162300,52799959500,223000,223000,223000,223000,0
20250414,162200,52799959500,223000,223000,223000,223000,0
20250414,162100,52799959500,223000,223000,223000,223000,0
20250414,162000,52799959500,223000,223000,223000,223000,0
20250414,161900,52799959500,223000,223000,223000,223000,0
20250414,161800,52799959500,223000,223000,223000,223000,0
20250414,161700,52799959500,223000,223000,223000,223000,0
20250414,161600,52799959500,223000,223000,223000,223000,0
20250414,161500,52799959500,223000,223000,223000,223000,0
20250414,161400,52799959500,223000,223000,223000,223000,0
20250414,161300,52799959500,223000,223000,223000,223000,0
20250414,161200,52799959500,223000,223000,223000,223000,0
20250414,161100,52799959500,223000,223000,223000,223000,0
20250414,161000,52799959500,223000,223000,223000,223000,0
20250414,160900,52799959500,223000,223000,223000,223000,0
20250414,160800,52799959500,223000,223000,223000,223000,0
20250414,160700,52799959500,223000,223000,223000,223000,0
20250414,160600,52799959500,223000,223000,223000,223000,0
20250414,160500,52799959500,223000,223000,223000,223000,0
20250414,160400,52799959500,223000,223000,223000,223000,0
20250414,160300,52799959500,223000,223000,223000,223000,0
20250414,160200,52799959500,223000,223000,223000,223000,0
20250414,160100,52799959500,223000,223000,223000,223000,0
20250414,160000,52799959500,223000,223000,223000,223000,5401
20250414,155900,52799959500,223000,223000,223000,223000,0
20250414,155800,52799959500,223000,223000,223000,223000,0
20250414,155700,52799959500,223000,223000,223000,223000,0
20250414,155600,52799959500,223000,223000,223000,223000,0
20250414,155500,52799959500,223000,223000,223000,223000,0
20250414,155400,52799959500,223000,223000,223000,223000,0
20250414,155300,52799959500,223000,223000,223000,223000,0
20250414,155200,52799959500,223000,223000,223000,223000,0
20250414,155100,52799959500,223000,223000,223000,223000,0
20250414,155000,52799959500,223000,223000,223000,223000,0
20250414,154900,52799959500,223000,223000,223000,223000,0
20250414,154800,52799959500,223000,223000,223000,223000,0
20250414,154700,52799959500,223000,223000,223000,223000,0
20250414,154600,52799959500,223000,223000,223000,223000,0
20250414,154500,52799959500,223000,223000,223000,223000,0
20250414,154400,52799959500,223000,223000,223000,223000,0
20250414,154300,52799959500,223000,223000,223000,223000,0
20250414,154200,52799959500,223000,223000,223000,223000,0
20250414,154100,52799959500,223000,223000,223000,223000,0
20250414,154000,52799959500,223000,223000,223000,223000,0
20250414,153900,52799959500,223000,223000,223000,223000,0
20250414,153800,52799959500,223000,223000,223000,223000,0
20250414,153700,52799959500,223000,223000,223000,223000,0
20250414,153600,52799959500,223000,223000,223000,223000,0
20250414,153500,52799959500,223000,223000,223000,223000,0
20250414,153400,52799959500,223000,223000,223000,223000,0
20250414,153300,52799959500,223000,223000,223000,223000,0
20250414,153200,52799959500,223000,223000,223000,223000,0
20250414,153100,52799959500,223000,223000,223000,223000,0
20250414,153000,52799959500,223000,223000,223000,223000,10802
20250414,152900,51595536500,222500,222500,222500,222500,0
20250414,152800,51595536500,222500,222500,222500,222500,0
20250414,152700,51595536500,222500,222500,222500,222500,0
20250414,152600,51595536500,222500,222500,222500,222500,0
20250414,152500,51595536500,222500,222500,222500,222500,0
20250414,152400,51595536500,222500,222500,222500,222500,0
20250414,152300,51595536500,222500,222500,222500,222500,0
20250414,152200,51595536500,222500,222500,222500,222500,0
20250414,152100,51595536500,222500,222500,222500,222500,0
20250414,152000,51595536500,222500,222500,222500,222500,0
20250414,151900,51595536500,222500,222250,222500,222000,232
20250414,151800,51543998500,222500,222000,222500,222000,222
20250414,151700,51494677000,222000,222500,222500,222000,204
20250414,151600,51449359000,222500,222000,222500,222000,147
20250414,151500,51416657500,222500,222000,222500,222000,308
20250414,151400,51348136000,222500,222000,222500,222000,115
20250414,151300,51322567000,222500,222500,222500,222000,211
20250414,151200,51275630500,222500,222500,223000,222500,439
20250414,151100,51177932000,223000,222500,223000,222500,60
20250414,151000,51164558500,222500,222500,223000,222500,72
20250414,150900,51148524000,223000,222500,223000,222500,97
20250414,150800,51126923500,222500,222500,223000,222500,51
20250414,150700,51115560500,223000,222500,223000,222500,197
20250414,150600,51071656500,223000,223000,223000,222500,194
20250414,150500,51028478500,222500,222500,223000,222500,59
20250414,150400,51015343500,222500,222500,223000,222500,126
20250414,150300,50987286000,222500,223000,223000,222500,73
20250414,150200,50971032500,223000,222500,223000,222500,137
20250414,150100,50940534000,222500,223000,223000,222500,274
20250414,150000,50879543500,222500,223000,223000,222500,153
20250414,145900,50845453500,223000,223000,223000,222500,283
20250414,145800,50782391500,223000,223000,223000,222500,196
20250414,145700,50738695000,223000,223500,223500,223000,469
20250414,145600,50634048000,223500,223000,223500,222500,1650
20250414,145500,50266170000,223000,222500,223000,222500,178
20250414,145400,50226510000,223000,222500,223000,222500,147
20250414,145300,50193764250,223000,223000,223000,222500,206
20250414,145200,50147865500,223000,223000,223000,222500,182
20250414,145100,50107317000,223000,222500,223000,222500,288
20250414,145000,50043210000,223000,223000,223000,222500,202
20250414,144900,49998188000,223000,223000,223000,222500,213
20250414,144800,49950753500,222500,222500,223000,222500,149
20250414,144700,49917548500,222500,222500,223000,222500,143
20250414,144600,49885685750,222500,223000,223000,222500,310
20250414,144500,49816662000,222500,222500,223000,222500,192
20250414,144400,49773905750,223000,223000,223000,222500,169
20250414,144300,49736240500,223000,223000,223000,222500,97
20250414,144200,49714628500,222500,223000,223000,222500,242
20250414,144100,49660732500,223000,223000,223000,222000,370
20250414,144000,49578386500,223000,222500,223000,222500,201
20250414,143900,49533596500,222750,223000,223000,222000,345
20250414,143800,49456841500,223000,223000,223000,222500,283
20250414,143700,49393792000,223000,223000,223000,222000,233
20250414,143600,49341934500,222500,222000,223000,222000,545
20250414,143500,49220690500,222000,222000,222500,222000,289
20250414,143400,49156467000,222500,222500,222500,222000,272
20250414,143300,49096049500,222000,222500,222500,222000,160
20250414,143200,49060482500,222500,222500,222500,222000,276
20250414,143100,48999145250,222000,222000,222500,222000,220
20250414,143000,48950261250,222500,222000,222500,221500,491
20250414,142900,48841220250,222500,222500,222500,222000,151
20250414,142800,48807650750,222000,222500,222500,221500,928
20250414,142700,48601287250,222500,222000,222500,222000,230
20250414,142600,48550187250,222500,222000,222500,222000,266
20250414,142500,48491081250,222000,222500,222500,222000,206
20250414,142400,48445321250,222000,222000,222500,221500,258
20250414,142300,48388020750,222000,222000,222500,221500,178
20250414,142200,48348483750,222000,222000,222500,222000,179
20250414,142100,48308726750,222000,222000,222500,222000,248
20250414,142000,48253653250,222000,222000,222500,221500,1692
20250414,141900,47877740750,222000,222000,222500,220000,5715
20250414,141800,46614954750,222000,222000,222500,222000,206
20250414,141700,46569207750,222000,222500,222500,222000,217
20250414,141600,46520998250,222000,222000,222500,222000,195
20250414,141500,46477683250,222500,222000,222500,222000,501
20250414,141400,46366438250,222000,222500,222500,222000,163
20250414,141300,46330221750,222000,222000,222500,222000,120
20250414,141200,46303559750,222000,222000,222500,222000,111
20250414,141100,46278894750,222500,222000,222500,222000,237
20250414,141000,46226243250,222500,222500,223000,222000,374
20250414,140900,46143053250,222500,222500,222500,221500,1146
20250414,140800,45888795750,222000,222500,222500,222000,119
20250414,140700,45862344750,222500,223000,223000,222000,201
20250414,140600,45817649750,222500,222500,223000,222000,196
20250414,140500,45774016250,223000,222500,223000,222250,520
20250414,140400,45658301000,223000,223000,223000,222500,127
20250414,140300,45630020500,223000,223000,223000,222500,92
20250414,140200,45609529500,223000,223500,223500,222000,1534
20250414,140100,45268186000,223500,223500,223500,222500,473
20250414,140000,45162699750,223500,223000,223500,223000,199
20250414,135900,45118307250,223000,223000,223500,223000,133
20250414,135800,45088612500,223000,223500,223500,223000,150
20250414,135700,45055136250,223250,223000,223500,223000,152
20250414,135600,45021218500,223500,223000,223500,223000,195
20250414,135500,44977698500,223500,223000,223500,223000,362
20250414,135400,44896831000,223000,223000,223000,222500,1075
20250414,135300,44657139500,222500,222000,223000,222000,355
20250414,135200,44578177500,222500,222500,222750,222000,269
20250414,135100,44518348500,222500,222500,223000,222500,331
20250414,135000,44444681500,223000,222500,223000,222000,595
20250414,134900,44312288000,222000,222000,222500,222000,124
20250414,134800,44284735000,222000,222000,222500,222000,206
20250414,134700,44238970750,222500,222500,222500,222000,253
20250414,134600,44182762250,222500,222000,223000,222000,326
20250414,134500,44110293750,222000,222000,222500,222000,181
20250414,134400,44070089250,222000,222500,223000,222000,715
20250414,134300,43911031250,222500,221500,222500,221500,1700
20250414,134200,43533685250,221500,221500,222000,221500,276
20250414,134100,43472499250,222000,221500,222000,221500,288
20250414,134000,43408671750,222000,222000,222000,221500,328
20250414,133900,43335981000,222000,222000,222000,221500,196
20250414,133800,43292546250,221500,221500,222000,221500,196
20250414,133700,43249107750,222000,222000,222000,221500,302
20250414,133600,43182180250,222000,221500,222000,221500,163
20250414,133500,43146053250,222000,221500,222000,221000,339
20250414,133400,43070941250,221500,221500,222000,221500,174
20250414,133300,43032383750,221500,221000,222000,221000,381
20250414,133200,42948047750,221500,221000,221500,221000,196
20250414,133100,42904698250,221000,221000,222000,221000,200
20250414,133000,42860447750,221000,221000,222000,221000,417
20250414,132900,42768057750,221500,221500,222000,221000,379
20250414,132800,42684132750,221500,221500,222000,221000,224
20250414,132700,42634551750,221500,221500,222000,221500,368
20250414,132600,42552922250,221500,221500,222000,221000,339
20250414,132500,42477860250,221000,221000,221500,221000,352
20250414,132400,42400052250,221500,221500,222000,221000,289
20250414,132300,42336077250,221500,221500,222000,221000,218
20250414,132200,42287786750,221000,221500,222000,221000,212
20250414,132100,42240870750,221500,221500,222000,221000,791
20250414,132000,42065838750,222000,222000,222000,221500,296
20250414,131900,42000234750,221500,222000,222000,221500,299
20250414,131800,41933991250,221500,222000,222000,221500,294
20250414,131700,41868860750,221500,221500,222000,221500,297
20250414,131600,41803050250,221500,221500,222000,221500,207
20250414,131500,41757194000,221500,222000,222000,221500,256
20250414,131400,41700468000,222000,221500,222000,221500,187
20250414,131300,41659029500,221500,222000,222500,221500,290
20250414,131200,41594666000,221500,222000,222000,221500,360
20250414,131100,41514847000,221500,222000,222500,221500,225
20250414,131000,41464971500,222000,222500,222500,221500,344
20250414,130900,41388650500,222000,222000,222500,221500,294
20250414,130800,41323428000,222000,222500,222500,222000,253
20250414,130700,41267234500,222000,222000,222500,221500,289
20250414,130600,41203112000,222000,222500,222500,221500,460
20250414,130500,41101027750,222500,222500,222500,222000,308
20250414,130400,41032620750,222500,222500,223000,222000,1045
20250414,130300,40799978750,222000,222500,222500,222000,295
20250414,130200,40734474750,222500,222500,222500,222000,313
20250414,130100,40664959000,222000,222000,222500,222000,75
20250414,130000,40648297000,222500,223000,223000,222000,491
20250414,125900,40539026000,223000,222500,223000,222000,952
20250414,125800,40327208750,222500,222500,222500,222000,272
20250414,125700,40266804000,222000,222000,222500,221500,2065
20250414,125600,39808321000,222000,222000,222500,221500,406
20250414,125500,39718201000,221500,222000,222500,219000,16666
20250414,125400,36043686000,222500,221500,222500,221500,2268
20250414,125300,35540057500,221500,221500,222000,221500,89
20250414,125200,35520317500,222000,222000,222000,221500,82
20250414,125100,35502133000,221500,222000,222000,221500,205
20250414,125000,35456698500,221500,221500,222000,221000,2985
20250414,124900,34795355500,221500,221000,221500,221000,155
20250414,124800,34761045000,221500,221000,221500,221000,350
20250414,124700,34683654000,221000,221000,221500,221000,224
20250414,124600,34634134000,221000,221500,221500,221000,237
20250414,124500,34581698500,221500,221000,221500,221000,425
20250414,124400,34487753000,221000,221000,221500,221000,191
20250414,124300,34445523500,221500,221500,221500,221000,171
20250414,124200,34407709000,221500,221250,221500,221000,247
20250414,124100,34353086250,221250,221000,221250,221000,142
20250414,124000,34321697000,221000,221500,221500,221000,392
20250414,123900,34235040500,221500,221500,222000,219000,11583
20250414,123800,31686050750,222000,221500,222000,221500,189
20250414,123700,31644159250,222000,221500,222000,221500,275
20250414,123600,31583203750,221500,221500,222000,221500,151
20250414,123500,31549747750,222000,222000,222000,221500,336
20250414,123400,31475303250,221500,221000,222000,221000,946
20250414,123300,31265836250,221000,222000,222000,219000,13427
20250414,123200,28306518000,221500,222000,222000,221500,164
20250414,123100,28270179500,221500,222000,222500,221500,240
20250414,123000,28216935000,222000,221500,222500,221500,1429
20250414,122900,27899757500,221500,222000,222000,219000,12599
20250414,122800,25121858250,222000,222500,222500,222000,236
20250414,122700,25069421750,222500,222500,222500,222000,192
20250414,122600,25026778750,222500,222500,222500,222000,1362
20250414,122500,24723809750,222500,222500,222500,221500,354
20250414,122400,24645207750,222500,222000,222500,222000,459
20250414,122300,24543283250,222000,222000,222500,222000,131
20250414,122200,24514196250,222500,222500,222500,222000,290
20250414,122100,24449774250,222000,222000,222500,221500,230
20250414,122000,24398737500,221500,222000,222500,221500,774
20250414,121900,24226808000,222500,222500,222500,222000,216
20250414,121800,24178816500,222500,221500,222500,221500,2547
20250414,121700,23613196000,222000,222000,222000,221500,295
20250414,121600,23547818500,221500,221500,222000,221500,233
20250414,121500,23496184500,222000,222000,222000,221500,293
20250414,121400,23431253500,221500,222000,222000,221500,129
20250414,121300,23402666000,222000,221500,222000,221500,311
20250414,121200,23333723500,222000,221500,222000,221500,362
20250414,121100,23253428500,221500,222000,222000,221500,180
20250414,121000,23213529500,221500,221500,222000,221500,392
20250414,120900,23126662000,222000,221500,222000,221500,327
20250414,120800,23054157000,222000,222000,222000,221500,73
20250414,120700,23037969750,222000,221500,222000,221500,224
20250414,120600,22988323250,221500,222000,222000,221500,233
20250414,120500,22936683250,222000,221500,222000,221500,260
20250414,120400,22879077750,222000,222000,222000,221500,211
20250414,120300,22832307250,221500,221500,222000,221500,222
20250414,120200,22783115750,221500,222000,222000,221500,233
20250414,120100,22731479750,222000,222000,222000,221500,225
20250414,120000,22681591750,222000,221500,222000,221500,263
20250414,115900,22623308250,222000,222000,222000,221500,240
20250414,115800,22570125750,221500,222000,222000,221000,416
20250414,115700,22477948250,222000,221500,222000,221000,924
20250414,115600,22273302750,221500,221500,221500,221000,266
20250414,115500,22214470250,221000,221000,221500,221000,360
20250414,115400,22134865750,221000,221000,221500,221000,168
20250414,115300,22097718250,221500,221500,221500,221000,171
20250414,115200,22059901750,221500,221000,221500,221000,256
20250414,115100,22003293750,221000,221000,221500,221000,188
20250414,115000,21961720250,221500,221500,221500,221000,267
20250414,114900,21902682250,221500,222000,222000,221000,337
20250414,114800,21828160250,222000,221500,222000,221000,1385
20250414,114700,21521396250,221000,221500,221500,221000,222
20250414,114600,21472323750,221500,221000,221500,221000,158
20250414,114500,21437362250,221000,221000,221500,221000,370
20250414,114400,21355579250,221000,221000,221500,221000,152
20250414,114300,21321968750,221500,221000,221500,221000,219
20250414,114200,21273532250,221000,221000,221500,220500,441
20250414,114100,21176067250,221000,221500,221500,221000,239
20250414,114000,21123224750,221000,221000,221500,221000,376
20250414,113900,21040072250,221500,221500,221500,221000,376
20250414,113800,20956924250,221000,221000,221500,221000,205
20250414,113700,20911591750,221000,221500,221500,221000,245
20250414,113600,20857409250,221000,221500,221500,221000,224
20250414,113500,20807881250,221500,221000,221500,221000,280
20250414,113400,20745988250,221000,221000,221500,221000,258
20250414,113300,20688937750,221500,221500,221500,221000,390
20250414,113200,20602682250,221500,222000,222000,221000,245
20250414,113100,20548459250,221500,221500,222000,221500,451
20250414,113000,20448525750,222000,222000,222000,221500,239
20250414,112900,20395556250,222000,221500,222000,221000,1586
20250414,112800,20044341250,221000,221500,221500,221000,296
20250414,112700,19978886250,221000,221500,221500,221000,207
20250414,112600,19933106750,221500,221500,221500,221000,210
20250414,112500,19886676000,221000,221000,221500,221000,302
20250414,112400,19819915000,221000,221500,221500,221000,75
20250414,112300,19803332500,221000,221500,221500,221000,151
20250414,112200,19769941500,221500,221500,221500,221000,230
20250414,112100,19719077000,221000,221000,221500,221000,168
20250414,112000,19681942500,221500,221000,221500,220500,448
20250414,111900,19582872500,221000,220500,221000,220500,199
20250414,111800,19538954000,220500,221500,221500,220500,590
20250414,111700,19408629000,221000,221000,221500,221000,176
20250414,111600,19369718500,221000,221500,221500,221000,202
20250414,111500,19325052500,221500,221000,221500,221000,197
20250414,111400,19281503000,221000,221000,221500,221000,219
20250414,111300,19233095000,221000,220750,221500,220500,696
20250414,111200,19079225750,220500,221000,221000,220500,179
20250414,111100,19039737000,220500,221000,221000,220500,181
20250414,111000,18999819000,220500,221000,221000,220500,288
20250414,110900,18936281000,221000,221000,221000,220500,133
20250414,110800,18906933500,220500,220500,221500,220500,370
20250414,110700,18825230000,220500,220500,221500,220500,538
20250414,110600,18706413500,220500,221000,221000,220500,186
20250414,110500,18665366500,220500,220500,221000,220500,334
20250414,110400,18591693000,221000,221000,221000,220500,847
20250414,110300,18404591000,221000,220500,221000,220500,107
20250414,110200,18380991500,220500,220500,221000,220500,241
20250414,110100,18327802500,220500,220500,221000,220500,156
20250414,110000,18293361500,220500,221000,221500,220500,426
20250414,105900,18199300500,221000,221000,221500,221000,619
20250414,105800,18062499500,221000,221500,221500,221000,195
20250414,105700,18019378500,221500,221000,221500,221000,160
20250414,105600,17983998000,221000,221000,221500,221000,144
20250414,105500,17952168000,221500,222000,222000,221000,555
20250414,105400,17829233500,222000,221500,222000,221500,223
20250414,105300,17779816500,222000,221500,222000,221500,155
20250414,105200,17745473000,222000,221500,222000,221000,1387
20250414,105100,17438048000,221500,221000,221500,221000,170
20250414,105000,17400466500,221000,221500,221500,221000,293
20250414,104900,17335674500,221500,221000,221500,221000,252
20250414,104800,17279930500,221500,221000,221500,221000,257
20250414,104700,17223095000,221500,221000,221500,221000,204
20250414,104600,17178006500,221000,221000,221500,221000,229
20250414,104500,17127374000,221500,221000,221500,221000,195
20250414,104400,17084249000,221500,221000,221500,221000,165
20250414,104300,17047774000,221000,221500,222000,221000,425
20250414,104200,16953718500,221500,221500,221500,221000,209
20250414,104100,16907504000,221000,221000,221500,221000,171
20250414,104000,16869695500,221000,221500,222000,221000,867
20250414,103900,16677675000,221500,221000,221500,221000,234
20250414,103800,16625931500,221500,221000,221500,221000,429
20250414,103700,16531104000,221000,221500,221500,221000,207
20250414,103600,16485352000,221500,221000,221500,221000,451
20250414,103500,16385617000,221000,221000,221500,221000,511
20250414,103400,16272677000,221000,220500,221500,220500,1290
20250414,103300,15987356500,221000,221000,221500,220500,392
20250414,103200,15900866000,221000,220500,221000,220500,585
20250414,103100,15771713000,220500,220500,221000,220500,473
20250414,103000,15667353000,220500,221000,221000,220500,655
20250414,102900,15522877000,220500,220500,221000,220500,423
20250414,102800,15429566500,221000,220500,221000,220500,471
20250414,102700,15325623000,221000,220500,221000,220500,483
20250414,102600,15219016500,221000,220500,221000,220500,409
20250414,102500,15128786500,221000,220500,221500,220500,1736
20250414,102400,14745152500,220500,220500,221000,220500,328
20250414,102300,14672791000,220500,221000,221000,220000,944
20250414,102200,14464552500,220500,220000,221000,220000,1041
20250414,102100,14234931000,220000,220500,220500,220000,315
20250414,102000,14165573500,220000,220000,220500,220000,297
20250414,101900,14100193500,220500,219500,220500,219500,1902
20250414,101800,13681745750,220000,219500,220000,219500,340
20250414,101700,13607066250,219500,220000,220000,219500,183
20250414,101600,13566866250,219500,220000,220000,219500,325
20250414,101500,13495487750,219500,219500,220000,219500,347
20250414,101400,13419293750,219500,220000,220000,219500,686
20250414,101300,13268628250,220000,220000,220500,219500,1007
20250414,101200,13047174250,220000,220500,220500,220000,994
20250414,101100,12828467250,220000,220000,220500,220000,311
20250414,101000,12760037750,220500,220000,220500,220000,235
20250414,100900,12708316750,220000,220000,220500,220000,265
20250414,100800,12649996250,220500,220000,220500,220000,204
20250414,100700,12605106250,220000,220000,220500,220000,265
20250414,100600,12546777250,220500,220000,220500,220000,114
20250414,100500,12521682750,220000,221000,221000,220000,509
20250414,100400,12409508000,220500,220500,221000,220500,112
20250414,100300,12384794750,220500,220500,221000,220000,769
20250414,100200,12215129250,220000,220500,220500,220000,338
20250414,100100,12140652750,220500,220000,220500,220000,200
20250414,100000,12096588250,220500,220500,220500,220000,253
20250414,095900,12040876250,220000,220500,221000,220000,2170
20250414,095800,11562718250,220500,220500,221000,220500,800
20250414,095700,11386266250,220500,221000,221250,220500,324
20250414,095600,11314702750,221000,221000,221000,220500,875
20250414,095500,11121438750,220500,221000,221500,220500,186
20250414,095400,11080386250,221000,221000,221500,221000,274
20250414,095300,11019817250,221000,221000,221500,221000,352
20250414,095200,10942017750,221000,221500,221500,221000,136
20250414,095100,10911944750,221000,221000,221500,221000,222
20250414,095000,10862860250,221500,221500,221500,221000,162
20250414,094900,10827025250,221500,221000,221500,221000,59
20250414,094800,10813980750,221500,221500,221500,221000,194
20250414,094700,10771054750,221000,221000,221500,221000,1010
20250414,094600,10547345750,221000,221000,221500,221000,144
20250414,094500,10515511750,221000,221500,221500,221000,223
20250414,094400,10466198750,221000,221000,221500,221000,332
20250414,094300,10392804750,221000,221000,221500,221000,498
20250414,094200,10282726000,221500,221000,221500,221000,211
20250414,094100,10236062000,221500,221500,222000,221000,253
20250414,094000,10180021000,221500,222000,222000,221500,108
20250414,093900,10156071500,221500,221500,222000,221500,109
20250414,093800,10131892000,221500,221500,222000,221000,292
20250414,093700,10067209000,221000,221500,222000,221000,2227
20250414,093600,9573790000,222000,221500,222000,221500,509
20250414,093500,9460961500,221500,221000,221500,221000,211
20250414,093400,9414238250,221500,221500,222000,221000,615
20250414,093300,9278019250,222000,222000,222500,221500,305
20250414,093200,9210313250,222000,221500,223000,221500,499
20250414,093100,9099438250,221500,221250,221500,221000,786
20250414,093000,8925390250,221500,220500,221500,220500,1245
20250414,092900,8650302000,220500,221000,221000,220500,433
20250414,092800,8554638000,221000,221000,221000,220500,273
20250414,092700,8494356000,221000,220500,221000,220500,244
20250414,092600,8440475500,220500,221500,221500,220500,2365
20250414,092500,7917719750,221500,221500,221500,221000,139
20250414,092400,7886946750,221500,221500,221500,221000,267
20250414,092300,7827849750,221500,221000,221500,221000,1153
20250414,092200,7572985500,221000,222000,222000,221000,1262
20250414,092100,7293588500,222000,222000,222500,222000,816
20250414,092000,7112420500,222000,221500,222000,221500,186
20250414,091900,7071201750,222000,221500,222000,221500,766
20250414,091800,6901489500,221000,221500,222000,221000,2019
20250414,091700,6454840750,221500,221500,221500,221000,1079
20250414,091600,6215859250,221500,221500,222500,221500,1183
20250414,091500,5953716750,221500,221500,222500,221000,2555
20250414,091400,5387598500,222000,222000,222500,221500,655
20250414,091300,5242184000,222000,222500,222500,222000,710
20250414,091200,5084453000,222500,221500,223000,221500,1196
20250414,091100,4818501000,222000,221500,222000,221500,278
20250414,091000,4756810000,222000,222500,222500,221500,3073
20250414,090900,4073976500,222500,222500,223000,222000,579
20250414,090800,3945131500,222500,223000,223000,222000,1380
20250414,090700,3638011500,223000,223000,223500,222500,1851
20250414,090600,3225274250,223500,222500,223500,222500,1266
20250414,090500,2943249000,223000,223000,223000,222500,557
20250414,090400,2819050250,223000,222500,223000,222500,282
20250414,090300,2756304500,222500,222500,223000,222000,1132
20250414,090200,2504436750,222500,224000,224000,221500,4006
20250414,090100,1611932500,224000,224000,224500,222500,3741
20250414,090000,776205000,224500,226000,226000,223500,3434