KissMeData/034310/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,190100,285930005,10600,10600,10600,10600,351
20250409,190000,285930005,10600,10600,10600,10600,0
20250409,185900,285930005,10600,10600,10600,10600,0
20250409,185800,285930005,10600,10600,10600,10600,0
20250409,185700,285930005,10600,10600,10600,10600,0
20250409,185600,285930005,10600,10600,10600,10600,0
20250409,185500,285930005,10600,10600,10600,10600,0
20250409,185400,285930005,10600,10600,10600,10600,0
20250409,185300,285930005,10600,10600,10600,10600,0
20250409,185200,285930005,10600,10600,10600,10600,0
20250409,185100,285930005,10600,10600,10600,10600,0
20250409,185000,285930005,10600,10600,10600,10600,0
20250409,184900,285930005,10600,10600,10600,10600,0
20250409,184800,285930005,10600,10600,10600,10600,0
20250409,184700,285930005,10600,10600,10600,10600,0
20250409,184600,285930005,10600,10600,10600,10600,0
20250409,184500,285930005,10600,10600,10600,10600,0
20250409,184400,285930005,10600,10600,10600,10600,0
20250409,184300,285930005,10600,10600,10600,10600,0
20250409,184200,285930005,10600,10600,10600,10600,0
20250409,184100,285930005,10600,10600,10600,10600,0
20250409,184000,285930005,10600,10600,10600,10600,0
20250409,183900,285930005,10600,10600,10600,10600,0
20250409,183800,285930005,10600,10600,10600,10600,0
20250409,183700,285930005,10600,10600,10600,10600,0
20250409,183600,285930005,10600,10600,10600,10600,0
20250409,183500,285930005,10600,10600,10600,10600,0
20250409,183400,285930005,10600,10600,10600,10600,0
20250409,183300,285930005,10600,10600,10600,10600,0
20250409,183200,285930005,10600,10600,10600,10600,0
20250409,183100,285930005,10600,10600,10600,10600,351
20250409,183000,285930005,10600,10600,10600,10600,0
20250409,182900,285930005,10600,10600,10600,10600,0
20250409,182800,285930005,10600,10600,10600,10600,0
20250409,182700,285930005,10600,10600,10600,10600,0
20250409,182600,285930005,10600,10600,10600,10600,0
20250409,182500,285930005,10600,10600,10600,10600,0
20250409,182400,285930005,10600,10600,10600,10600,0
20250409,182300,285930005,10600,10600,10600,10600,0
20250409,182200,285930005,10600,10600,10600,10600,0
20250409,182100,285930005,10600,10600,10600,10600,0
20250409,182000,285930005,10600,10600,10600,10600,0
20250409,181900,285930005,10600,10600,10600,10600,0
20250409,181800,285930005,10600,10600,10600,10600,0
20250409,181700,285930005,10600,10600,10600,10600,0
20250409,181600,285930005,10600,10600,10600,10600,0
20250409,181500,285930005,10600,10600,10600,10600,0
20250409,181400,285930005,10600,10600,10600,10600,0
20250409,181300,285930005,10600,10600,10600,10600,0
20250409,181200,285930005,10600,10600,10600,10600,0
20250409,181100,285930005,10600,10600,10600,10600,0
20250409,181000,285930005,10600,10600,10600,10600,0
20250409,180900,285930005,10600,10600,10600,10600,0
20250409,180800,285930005,10600,10600,10600,10600,0
20250409,180700,285930005,10600,10600,10600,10600,0
20250409,180600,285930005,10600,10600,10600,10600,0
20250409,180500,285930005,10600,10600,10600,10600,0
20250409,180400,285930005,10600,10600,10600,10600,0
20250409,180300,285930005,10600,10600,10600,10600,0
20250409,180200,285930005,10600,10600,10600,10600,0
20250409,180100,285930005,10600,10600,10600,10600,351
20250409,180000,285930005,10600,10600,10600,10600,0
20250409,175900,285930005,10600,10600,10600,10600,0
20250409,175800,285930005,10600,10600,10600,10600,0
20250409,175700,285930005,10600,10600,10600,10600,0
20250409,175600,285930005,10600,10600,10600,10600,0
20250409,175500,285930005,10600,10600,10600,10600,0
20250409,175400,285930005,10600,10600,10600,10600,0
20250409,175300,285930005,10600,10600,10600,10600,0
20250409,175200,285930005,10600,10600,10600,10600,0
20250409,175100,285930005,10600,10600,10600,10600,0
20250409,175000,285930005,10600,10600,10600,10600,0
20250409,174900,285930005,10600,10600,10600,10600,0
20250409,174800,285930005,10600,10600,10600,10600,0
20250409,174700,285930005,10600,10600,10600,10600,0
20250409,174600,285930005,10600,10600,10600,10600,0
20250409,174500,285930005,10600,10600,10600,10600,0
20250409,174400,285930005,10600,10600,10600,10600,0
20250409,174300,285930005,10600,10600,10600,10600,0
20250409,174200,285930005,10600,10600,10600,10600,0
20250409,174100,285930005,10600,10600,10600,10600,0
20250409,174000,285930005,10600,10600,10600,10600,0
20250409,173900,285930005,10600,10600,10600,10600,0
20250409,173800,285930005,10600,10600,10600,10600,0
20250409,173700,285930005,10600,10600,10600,10600,0
20250409,173600,285930005,10600,10600,10600,10600,0
20250409,173500,285930005,10600,10600,10600,10600,0
20250409,173400,285930005,10600,10600,10600,10600,0
20250409,173300,285930005,10600,10600,10600,10600,0
20250409,173200,285930005,10600,10600,10600,10600,0
20250409,173100,285930005,10600,10600,10600,10600,351
20250409,173000,285930005,10600,10600,10600,10600,0
20250409,172900,285930005,10600,10600,10600,10600,0
20250409,172800,285930005,10600,10600,10600,10600,0
20250409,172700,285930005,10600,10600,10600,10600,0
20250409,172600,285930005,10600,10600,10600,10600,0
20250409,172500,285930005,10600,10600,10600,10600,0
20250409,172400,285930005,10600,10600,10600,10600,0
20250409,172300,285930005,10600,10600,10600,10600,0
20250409,172200,285930005,10600,10600,10600,10600,0
20250409,172100,285930005,10600,10600,10600,10600,0
20250409,172000,285930005,10600,10600,10600,10600,0
20250409,171900,285930005,10600,10600,10600,10600,0
20250409,171800,285930005,10600,10600,10600,10600,0
20250409,171700,285930005,10600,10600,10600,10600,0
20250409,171600,285930005,10600,10600,10600,10600,0
20250409,171500,285930005,10600,10600,10600,10600,0
20250409,171400,285930005,10600,10600,10600,10600,0
20250409,171300,285930005,10600,10600,10600,10600,0
20250409,171200,285930005,10600,10600,10600,10600,0
20250409,171100,285930005,10600,10600,10600,10600,0
20250409,171000,285930005,10600,10600,10600,10600,0
20250409,170900,285930005,10600,10600,10600,10600,0
20250409,170800,285930005,10600,10600,10600,10600,0
20250409,170700,285930005,10600,10600,10600,10600,0
20250409,170600,285930005,10600,10600,10600,10600,0
20250409,170500,285930005,10600,10600,10600,10600,0
20250409,170400,285930005,10600,10600,10600,10600,0
20250409,170300,285930005,10600,10600,10600,10600,0
20250409,170200,285930005,10600,10600,10600,10600,0
20250409,170100,285930005,10600,10600,10600,10600,351
20250409,170000,285930005,10600,10600,10600,10600,0
20250409,165900,285930005,10600,10600,10600,10600,0
20250409,165800,285930005,10600,10600,10600,10600,0
20250409,165700,285930005,10600,10600,10600,10600,0
20250409,165600,285930005,10600,10600,10600,10600,0
20250409,165500,285930005,10600,10600,10600,10600,0
20250409,165400,285930005,10600,10600,10600,10600,0
20250409,165300,285930005,10600,10600,10600,10600,0
20250409,165200,285930005,10600,10600,10600,10600,0
20250409,165100,285930005,10600,10600,10600,10600,0
20250409,165000,285930005,10600,10600,10600,10600,0
20250409,164900,285930005,10600,10600,10600,10600,0
20250409,164800,285930005,10600,10600,10600,10600,0
20250409,164700,285930005,10600,10600,10600,10600,0
20250409,164600,285930005,10600,10600,10600,10600,0
20250409,164500,285930005,10600,10600,10600,10600,0
20250409,164400,285930005,10600,10600,10600,10600,0
20250409,164300,285930005,10600,10600,10600,10600,0
20250409,164200,285930005,10600,10600,10600,10600,0
20250409,164100,285930005,10600,10600,10600,10600,0
20250409,164000,285930005,10600,10600,10600,10600,0
20250409,163900,285930005,10600,10600,10600,10600,0
20250409,163800,285930005,10600,10600,10600,10600,0
20250409,163700,285930005,10600,10600,10600,10600,0
20250409,163600,285930005,10600,10600,10600,10600,0
20250409,163500,285930005,10600,10600,10600,10600,0
20250409,163400,285930005,10600,10600,10600,10600,0
20250409,163300,285930005,10600,10600,10600,10600,0
20250409,163200,285930005,10600,10600,10600,10600,0
20250409,163100,285930005,10600,10600,10600,10600,351
20250409,163000,285930005,10600,10600,10600,10600,0
20250409,162900,285930005,10600,10600,10600,10600,0
20250409,162800,285930005,10600,10600,10600,10600,0
20250409,162700,285930005,10600,10600,10600,10600,0
20250409,162600,285930005,10600,10600,10600,10600,0
20250409,162500,285930005,10600,10600,10600,10600,0
20250409,162400,285930005,10600,10600,10600,10600,0
20250409,162300,285930005,10600,10600,10600,10600,0
20250409,162200,285930005,10600,10600,10600,10600,0
20250409,162100,285930005,10600,10600,10600,10600,0
20250409,162000,285930005,10600,10600,10600,10600,0
20250409,161900,285930005,10600,10600,10600,10600,0
20250409,161800,285930005,10600,10600,10600,10600,0
20250409,161700,285930005,10600,10600,10600,10600,0
20250409,161600,285930005,10600,10600,10600,10600,0
20250409,161500,285930005,10600,10600,10600,10600,0
20250409,161400,285930005,10600,10600,10600,10600,0
20250409,161300,285930005,10600,10600,10600,10600,0
20250409,161200,285930005,10600,10600,10600,10600,0
20250409,161100,285930005,10600,10600,10600,10600,0
20250409,161000,285930005,10600,10600,10600,10600,0
20250409,160900,285930005,10600,10600,10600,10600,0
20250409,160800,285930005,10600,10600,10600,10600,0
20250409,160700,285930005,10600,10600,10600,10600,0
20250409,160600,285930005,10600,10600,10600,10600,0
20250409,160500,285930005,10600,10600,10600,10600,0
20250409,160400,285930005,10600,10600,10600,10600,0
20250409,160300,285930005,10600,10600,10600,10600,0
20250409,160200,285930005,10600,10600,10600,10600,0
20250409,160100,285930005,10600,10600,10600,10600,351
20250409,160000,285930005,10600,10600,10600,10600,0
20250409,155900,285930005,10600,10600,10600,10600,0
20250409,155800,285930005,10600,10600,10600,10600,0
20250409,155700,285930005,10600,10600,10600,10600,0
20250409,155600,285930005,10600,10600,10600,10600,0
20250409,155500,285930005,10600,10600,10600,10600,0
20250409,155400,285930005,10600,10600,10600,10600,0
20250409,155300,285930005,10600,10600,10600,10600,0
20250409,155200,285930005,10600,10600,10600,10600,0
20250409,155100,285930005,10600,10600,10600,10600,0
20250409,155000,285930005,10600,10600,10600,10600,0
20250409,154900,285930005,10600,10600,10600,10600,0
20250409,154800,285930005,10600,10600,10600,10600,0
20250409,154700,285930005,10600,10600,10600,10600,0
20250409,154600,285930005,10600,10600,10600,10600,0
20250409,154500,285930005,10600,10600,10600,10600,0
20250409,154400,285930005,10600,10600,10600,10600,0
20250409,154300,285930005,10600,10600,10600,10600,0
20250409,154200,285930005,10600,10600,10600,10600,0
20250409,154100,285930005,10600,10600,10600,10600,0
20250409,154000,285930005,10600,10600,10600,10600,0
20250409,153900,285930005,10600,10600,10600,10600,0
20250409,153800,285930005,10600,10600,10600,10600,0
20250409,153700,285930005,10600,10600,10600,10600,0
20250409,153600,285930005,10600,10600,10600,10600,0
20250409,153500,285930005,10600,10600,10600,10600,0
20250409,153400,285930005,10600,10600,10600,10600,0
20250409,153300,285930005,10600,10600,10600,10600,0
20250409,153200,285930005,10600,10600,10600,10600,0
20250409,153100,285930005,10600,10600,10600,10600,351
20250409,153000,285930005,10600,10600,10600,10600,351
20250409,152900,282209405,10560,10560,10560,10560,0
20250409,152800,282209405,10560,10560,10560,10560,0
20250409,152700,282209405,10560,10560,10560,10560,0
20250409,152600,282209405,10560,10560,10560,10560,0
20250409,152500,282209405,10560,10560,10560,10560,0
20250409,152400,282209405,10560,10560,10560,10560,0
20250409,152300,282209405,10560,10560,10560,10560,0
20250409,152200,282209405,10560,10560,10560,10560,0
20250409,152100,282209405,10560,10560,10560,10560,0
20250409,152000,282209405,10560,10560,10560,10560,0
20250409,151900,282209405,10560,10560,10560,10560,21
20250409,151800,281987645,10570,10570,10570,10570,288
20250409,151700,278943485,10570,10570,10570,10570,3
20250409,151600,278911775,10550,10500,10570,10470,334
20250409,151500,275403825,10500,10470,10500,10470,3
20250409,151400,275372355,10500,10500,10500,10500,2
20250409,151300,275351355,10500,10500,10500,10500,3
20250409,151200,275319855,10470,10500,10500,10470,159
20250409,151100,273655095,10500,10500,10500,10500,3
20250409,151000,273623595,10500,10500,10500,10500,1
20250409,150900,273613095,10500,10490,10500,10490,4
20250409,150800,273571115,10490,10490,10490,10490,3
20250409,150700,273539645,10490,10490,10490,10490,1
20250409,150600,273529155,10490,10500,10500,10490,3
20250409,150500,273497675,10500,10490,10500,10490,4
20250409,150400,273455705,10490,10510,10510,10490,3
20250409,150300,273424215,10490,10490,10490,10490,140
20250409,150200,271955615,10490,10490,10490,10490,2
20250409,150100,271934635,10490,10490,10490,10490,2
20250409,150000,271913655,10490,10470,10490,10470,5
20250409,145900,271861245,10500,10490,10500,10490,26
20250409,145800,271588485,10490,10470,10510,10470,242
20250409,145700,269049895,10480,10510,10510,10480,342
20250409,145600,265462955,10500,10500,10500,10500,0
20250409,145500,265462955,10500,10500,10500,10500,2
20250409,145400,265441955,10500,10560,10560,10500,1834
20250409,145300,246089195,10550,10510,10550,10510,243
20250409,145200,243531035,10510,10510,10510,10510,1
20250409,145100,243520525,10510,10510,10510,10510,1
20250409,145000,243510015,10510,10510,10510,10510,2
20250409,144900,243488995,10510,10510,10510,10510,1
20250409,144800,243478485,10520,10520,10520,10520,2
20250409,144700,243457445,10510,10510,10510,10510,2
20250409,144600,243436425,10520,10520,10520,10520,2
20250409,144500,243415385,10520,10510,10520,10510,4
20250409,144400,243373325,10510,10510,10510,10510,2
20250409,144300,243352305,10510,10520,10530,10510,78
20250409,144200,242531745,10520,10510,10520,10510,12
20250409,144100,242405525,10510,10510,10510,10510,51
20250409,144000,241869515,10510,10510,10510,10510,0
20250409,143900,241869515,10510,10510,10510,10510,2
20250409,143800,241848495,10510,10510,10510,10510,1
20250409,143700,241837985,10510,10510,10510,10510,1
20250409,143600,241827475,10510,10510,10510,10510,3
20250409,143500,241795945,10510,10510,10510,10510,1
20250409,143400,241785435,10510,10510,10510,10510,1
20250409,143300,241774925,10530,10510,10530,10510,4
20250409,143200,241732845,10510,10510,10510,10510,0
20250409,143100,241732845,10510,10510,10510,10510,3
20250409,143000,241701315,10520,10520,10520,10510,96
20250409,142900,240691405,10510,10510,10510,10510,1
20250409,142800,240680895,10510,10510,10510,10510,1
20250409,142700,240670385,10510,10510,10510,10510,1
20250409,142600,240659875,10520,10510,10520,10510,3
20250409,142500,240628335,10510,10510,10510,10510,2
20250409,142400,240607315,10510,10510,10510,10510,0
20250409,142300,240607315,10510,10510,10510,10510,2
20250409,142200,240586295,10520,10520,10520,10520,24
20250409,142100,240333815,10510,10510,10510,10510,3
20250409,142000,240302285,10510,10510,10510,10510,2
20250409,141900,240281265,10510,10510,10510,10510,1
20250409,141800,240270755,10510,10510,10510,10510,0
20250409,141700,240270755,10510,10510,10510,10510,2
20250409,141600,240249735,10510,10510,10510,10510,0
20250409,141500,240249735,10510,10510,10510,10510,2
20250409,141400,240228715,10510,10510,10510,10510,1
20250409,141300,240218205,10510,10510,10510,10510,0
20250409,141200,240218205,10510,10510,10510,10510,3
20250409,141100,240186675,10510,10510,10510,10510,0
20250409,141000,240186675,10510,10510,10510,10510,2
20250409,140900,240165655,10510,10510,10510,10510,1
20250409,140800,240155145,10510,10510,10510,10510,1
20250409,140700,240144635,10520,10510,10520,10510,40
20250409,140600,239723855,10510,10520,10520,10510,3
20250409,140500,239692305,10510,10510,10510,10510,0
20250409,140400,239692305,10510,10510,10510,10510,2
20250409,140300,239671285,10510,10510,10510,10510,0
20250409,140200,239671285,10510,10510,10510,10510,1
20250409,140100,239660775,10530,10530,10530,10530,37
20250409,140000,239271165,10530,10530,10570,10530,1017
20250409,135900,228538205,10530,10520,10530,10520,74
20250409,135800,227759705,10530,10520,10530,10510,24
20250409,135700,227507225,10520,10520,10520,10520,0
20250409,135600,227507225,10520,10520,10520,10520,297
20250409,135500,224382785,10520,10520,10520,10520,11
20250409,135400,224267065,10510,10540,10540,10510,16
20250409,135300,224098455,10510,10520,10540,10510,104
20250409,135200,223004345,10510,10510,10510,10510,2
20250409,135100,222983325,10510,10510,10510,10510,328
20250409,135000,219536045,10510,10510,10510,10510,1
20250409,134900,219525535,10510,10510,10510,10510,0
20250409,134800,219525535,10510,10510,10510,10510,3
20250409,134700,219494005,10540,10540,10540,10540,0
20250409,134600,219494005,10540,10500,10540,10500,362
20250409,134500,215678625,10500,10520,10540,10500,7
20250409,134400,215604985,10500,10500,10500,10500,2
20250409,134300,215583985,10500,10500,10500,10500,2
20250409,134200,215562985,10500,10500,10500,10500,1
20250409,134100,215552485,10500,10500,10500,10500,0
20250409,134000,215552485,10500,10500,10500,10500,3
20250409,133900,215520985,10500,10500,10500,10500,0
20250409,133800,215520985,10500,10500,10500,10500,1
20250409,133700,215510485,10500,10520,10520,10490,327
20250409,133600,212071105,10520,10520,10520,10520,1
20250409,133500,212060585,10520,10520,10520,10520,1
20250409,133400,212050065,10520,10520,10520,10520,0
20250409,133300,212050065,10520,10520,10520,10520,2
20250409,133200,212029025,10520,10520,10520,10520,2
20250409,133100,212007985,10520,10520,10520,10520,1
20250409,133000,211997465,10540,10510,10540,10510,931
20250409,132900,202186985,10480,10480,10500,10480,3
20250409,132800,202155525,10510,10490,10510,10490,5
20250409,132700,202103045,10470,10470,10500,10470,88
20250409,132600,201179405,10500,10500,10500,10500,0
20250409,132500,201179405,10500,10530,10530,10500,418
20250409,132400,196782505,10530,10530,10540,10530,198
20250409,132300,194695705,10530,10540,10540,10530,451
20250409,132200,189942175,10530,10530,10530,10530,0
20250409,132100,189942175,10530,10530,10530,10530,3
20250409,132000,189910585,10540,10540,10540,10540,23
20250409,131900,189668165,10530,10530,10540,10530,4
20250409,131800,189626035,10530,10530,10530,10530,0
20250409,131700,189626035,10530,10530,10540,10530,100
20250409,131600,188572965,10530,10530,10530,10530,1
20250409,131500,188562435,10530,10530,10530,10530,1
20250409,131400,188551905,10540,10540,10540,10540,1
20250409,131300,188541365,10530,10540,10540,10530,410
20250409,131200,184219995,10540,10540,10540,10540,0
20250409,131100,184219995,10540,10540,10540,10540,2
20250409,131000,184198915,10540,10540,10540,10540,0
20250409,130900,184198915,10540,10540,10540,10540,2
20250409,130800,184177835,10550,10540,10550,10540,3
20250409,130700,184146205,10540,10540,10540,10540,1
20250409,130600,184135665,10540,10540,10540,10540,0
20250409,130500,184135665,10540,10540,10540,10540,2
20250409,130400,184114585,10570,10580,10580,10570,60
20250409,130300,183480375,10580,10540,10580,10540,47
20250409,130200,182983955,10580,10580,10580,10580,0
20250409,130100,182983955,10580,10540,10580,10540,1007
20250409,130000,172347075,10540,10545,10545,10540,11
20250409,125900,172231085,10545,10540,10545,10540,2
20250409,125800,172210000,10545,10550,10550,10545,85
20250409,125700,171313325,10550,10560,10570,10550,1191
20250409,125600,158734670,10560,10560,10560,10560,0
20250409,125500,158734670,10560,10560,10570,10560,4
20250409,125400,158692420,10580,10580,10580,10580,0
20250409,125300,158692420,10580,10560,10580,10560,22
20250409,125200,158460080,10560,10580,10580,10560,14
20250409,125100,158311980,10580,10570,10580,10570,64
20250409,125000,157635360,10560,10560,10560,10560,1
20250409,124900,157624800,10560,10560,10560,10560,2
20250409,124800,157603680,10570,10570,10570,10560,3
20250409,124700,157571980,10580,10550,10580,10550,76
20250409,124600,156769350,10550,10550,10550,10550,1
20250409,124500,156758800,10560,10560,10560,10560,0
20250409,124400,156758800,10560,10570,10570,10550,278
20250409,124300,153820970,10580,10570,10580,10560,220
20250409,124200,151495240,10560,10560,10560,10560,1
20250409,124100,151484680,10560,10560,10560,10560,1
20250409,124000,151474120,10580,10570,10580,10570,69
20250409,123900,150744690,10580,10560,10580,10560,10
20250409,123800,150639000,10580,10570,10580,10560,82
20250409,123700,149772090,10580,10580,10580,10570,23
20250409,123600,149528960,10580,10560,10580,10560,84
20250409,123500,148641630,10580,10580,10580,10580,0
20250409,123400,148641630,10580,10580,10580,10570,337
20250409,123300,145078860,10570,10580,10590,10570,38
20250409,123200,144676810,10590,10570,10600,10570,436
20250409,123100,140060990,10590,10560,10600,10560,2726
20250409,123000,111196760,10560,10560,10560,10560,1
20250409,122900,111186200,10580,10580,10580,10580,1
20250409,122800,111175620,10560,10560,10560,10560,2
20250409,122700,111154500,10560,10560,10560,10560,0
20250409,122600,111154500,10560,10560,10560,10560,1
20250409,122500,111143940,10580,10560,10580,10560,3
20250409,122400,111112240,10580,10560,10580,10560,2
20250409,122300,111091100,10580,10560,10580,10560,3
20250409,122200,111059400,10580,10560,10580,10560,15
20250409,122100,110900740,10560,10560,10560,10560,0
20250409,122000,110900740,10560,10560,10580,10560,4
20250409,121900,110858480,10570,10570,10570,10570,1
20250409,121800,110847910,10560,10560,10560,10560,1
20250409,121700,110837350,10560,10580,10580,10560,705
20250409,121600,103378480,10600,10580,10600,10580,3
20250409,121500,103346700,10580,10580,10580,10580,2
20250409,121400,103325540,10600,10580,10600,10580,3
20250409,121300,103293760,10580,10580,10580,10580,0
20250409,121200,103293760,10580,10580,10580,10580,2
20250409,121100,103272600,10600,10580,10600,10580,5
20250409,121000,103219640,10580,10580,10580,10560,8
20250409,120900,103135040,10570,10560,10570,10560,21
20250409,120800,102913090,10560,10560,10560,10560,0
20250409,120700,102913090,10560,10560,10560,10560,2
20250409,120600,102891970,10570,10570,10570,10570,0
20250409,120500,102891970,10570,10570,10570,10560,3
20250409,120400,102860270,10560,10560,10560,10560,2
20250409,120300,102839150,10570,10560,10580,10560,7
20250409,120200,102765150,10550,10550,10550,10550,0
20250409,120100,102765150,10550,10560,10560,10550,733
20250409,120000,95024690,10580,10580,10580,10580,2
20250409,115900,95003530,10560,10560,10580,10560,8
20250409,115800,94919030,10580,10580,10580,10580,0
20250409,115700,94919030,10580,10560,10580,10560,3
20250409,115600,94887330,10560,10560,10560,10560,2
20250409,115500,94866210,10580,10580,10580,10560,20
20250409,115400,94654630,10580,10580,10580,10580,0
20250409,115300,94654630,10580,10560,10580,10560,3
20250409,115200,94622930,10560,10560,10560,10560,0
20250409,115100,94622930,10560,10560,10580,10560,4
20250409,115000,94580670,10580,10580,10580,10580,1
20250409,114900,94570090,10560,10560,10560,10560,1
20250409,114800,94559530,10560,10560,10560,10560,1
20250409,114700,94548970,10580,10560,10580,10560,2
20250409,114600,94527830,10560,10560,10560,10560,0
20250409,114500,94527830,10560,10560,10580,10560,6
20250409,114400,94464430,10560,10560,10560,10560,0
20250409,114300,94464430,10560,10560,10560,10560,2
20250409,114200,94443310,10580,10580,10580,10580,0
20250409,114100,94443310,10580,10580,10580,10560,3
20250409,114000,94411590,10560,10560,10560,10560,2
20250409,113900,94390470,10580,10560,10580,10560,2
20250409,113800,94369330,10560,10560,10560,10560,0
20250409,113700,94369330,10560,10560,10560,10560,3
20250409,113600,94337650,10580,10580,10580,10580,2
20250409,113500,94316490,10560,10560,10560,10560,2
20250409,113400,94295370,10580,10580,10580,10580,0
20250409,113300,94295370,10580,10560,10580,10560,3
20250409,113200,94263670,10560,10560,10560,10560,2
20250409,113100,94242550,10570,10560,10570,10560,2
20250409,113000,94221420,10560,10560,10560,10560,0
20250409,112900,94221420,10560,10560,10560,10560,3
20250409,112800,94189740,10560,10560,10560,10560,0
20250409,112700,94189740,10560,10560,10560,10560,3
20250409,112600,94158060,10570,10560,10570,10560,2
20250409,112500,94136930,10560,10560,10560,10560,0
20250409,112400,94136930,10560,10560,10570,10560,3
20250409,112300,94105240,10560,10560,10560,10560,0
20250409,112200,94105240,10560,10560,10560,10560,2
20250409,112100,94084120,10570,10570,10570,10560,17
20250409,112000,93904450,10570,10560,10570,10560,6
20250409,111900,93841070,10560,10560,10560,10560,1
20250409,111800,93830510,10560,10560,10560,10560,1
20250409,111700,93819950,10570,10570,10570,10560,9
20250409,111600,93724850,10560,10560,10560,10550,4
20250409,111500,93682620,10570,10570,10570,10570,1
20250409,111400,93672050,10560,10570,10570,10550,7
20250409,111300,93598110,10560,10550,10560,10550,3
20250409,111200,93566450,10560,10560,10570,10560,3
20250409,111100,93534760,10550,10550,10550,10550,1
20250409,111000,93524210,10550,10550,10550,10550,2
20250409,110900,93503110,10560,10550,10560,10550,2
20250409,110800,93482000,10540,10550,10550,10540,3
20250409,110700,93450370,10580,10550,10580,10550,3
20250409,110600,93418660,10580,10550,10580,10540,972
20250409,110500,83170920,10550,10550,10550,10550,14
20250409,110400,83023220,10560,10580,10590,10530,1379
20250409,110300,68453510,10580,10570,10600,10570,11
20250409,110200,68337110,10590,10580,10590,10560,4
20250409,110100,68294790,10580,10580,10580,10580,0
20250409,110000,68294790,10580,10570,10600,10570,994
20250409,105900,57768980,10570,10570,10570,10570,0
20250409,105800,57768980,10570,10570,10570,10570,2
20250409,105700,57747840,10570,10570,10570,10570,2
20250409,105600,57726700,10570,10570,10570,10570,1
20250409,105500,57716130,10590,10570,10590,10570,2
20250409,105400,57694970,10570,10570,10570,10570,1
20250409,105300,57684400,10570,10570,10570,10570,0
20250409,105200,57684400,10570,10570,10570,10570,3
20250409,105100,57652690,10590,10590,10590,10590,1
20250409,105000,57642100,10570,10590,10590,10570,2
20250409,104900,57620940,10570,10570,10570,10570,1
20250409,104800,57610370,10590,10570,10590,10570,2
20250409,104700,57589210,10590,10580,10590,10580,56
20250409,104600,56996200,10590,10570,10590,10570,4
20250409,104500,56953890,10570,10570,10570,10570,0
20250409,104400,56953890,10570,10580,10590,10570,4
20250409,104300,56911580,10580,10580,10580,10580,0
20250409,104200,56911580,10580,10580,10580,10580,0
20250409,104100,56911580,10580,10590,10590,10580,3
20250409,104000,56879830,10580,10580,10580,10580,0
20250409,103900,56879830,10580,10570,10580,10570,3
20250409,103800,56848110,10570,10570,10570,10570,0
20250409,103700,56848110,10570,10570,10570,10570,1
20250409,103600,56837540,10600,10560,10600,10560,374
20250409,103500,52882340,10560,10560,10560,10560,1
20250409,103400,52871780,10570,10570,10570,10570,0
20250409,103300,52871780,10570,10560,10570,10560,5
20250409,103200,52818970,10570,10570,10570,10570,0
20250409,103100,52818970,10570,10570,10570,10570,1
20250409,103000,52808400,10580,10600,10600,10570,1048
20250409,102900,41704740,10600,10600,10600,10600,0
20250409,102800,41704740,10600,10600,10600,10600,0
20250409,102700,41704740,10600,10600,10600,10600,0
20250409,102600,41704740,10600,10600,10600,10600,1
20250409,102500,41694140,10590,10590,10590,10590,0
20250409,102400,41694140,10590,10590,10590,10590,0
20250409,102300,41694140,10590,10590,10590,10590,125
20250409,102200,40370390,10600,10600,10600,10600,2
20250409,102100,40349190,10600,10600,10600,10600,0
20250409,102000,40349190,10600,10600,10600,10600,0
20250409,101900,40349190,10600,10600,10600,10600,0
20250409,101800,40349190,10600,10600,10600,10600,2
20250409,101700,40327990,10640,10620,10640,10620,77
20250409,101600,39509510,10630,10630,10630,10630,0
20250409,101500,39509510,10630,10630,10630,10630,0
20250409,101400,39509510,10630,10630,10630,10630,0
20250409,101300,39509510,10630,10630,10630,10630,0
20250409,101200,39509510,10630,10610,10630,10610,3
20250409,101100,39477640,10630,10630,10630,10630,0
20250409,101000,39477640,10630,10630,10630,10630,0
20250409,100900,39477640,10630,10630,10630,10630,0
20250409,100800,39477640,10630,10630,10630,10630,0
20250409,100700,39477640,10630,10630,10630,10630,1
20250409,100600,39467010,10630,10630,10630,10630,0
20250409,100500,39467010,10630,10630,10630,10630,0
20250409,100400,39467010,10630,10630,10640,10630,4
20250409,100300,39424480,10650,10650,10650,10650,0
20250409,100200,39424480,10650,10650,10650,10650,2
20250409,100100,39403180,10680,10680,10680,10680,0
20250409,100000,39403180,10680,10600,10690,10600,1415
20250409,095900,24342430,10600,10600,10600,10600,0
20250409,095800,24342430,10600,10600,10600,10600,0
20250409,095700,24342430,10600,10600,10600,10600,1
20250409,095600,24331830,10600,10600,10600,10600,0
20250409,095500,24331830,10600,10600,10600,10600,0
20250409,095400,24331830,10600,10600,10600,10600,0
20250409,095300,24331830,10600,10600,10600,10600,1
20250409,095200,24321230,10600,10600,10600,10600,0
20250409,095100,24321230,10600,10600,10600,10600,0
20250409,095000,24321230,10600,10600,10600,10600,0
20250409,094900,24321230,10600,10600,10600,10600,0
20250409,094800,24321230,10600,10600,10600,10600,1
20250409,094700,24310630,10580,10580,10580,10580,3
20250409,094600,24278890,10590,10590,10590,10590,0
20250409,094500,24278890,10590,10590,10590,10590,69
20250409,094400,23548180,10630,10600,10640,10600,214
20250409,094300,21278840,10630,10610,10630,10610,30
20250409,094200,20960450,10630,10610,10630,10610,3
20250409,094100,20928600,10630,10620,10630,10610,137
20250409,094000,19473720,10630,10610,10630,10610,30
20250409,093900,19155070,10610,10610,10610,10610,153
20250409,093800,17531740,10610,10610,10610,10610,1
20250409,093700,17521130,10610,10610,10610,10610,0
20250409,093600,17521130,10610,10610,10610,10610,0
20250409,093500,17521130,10610,10630,10630,10600,6
20250409,093400,17457440,10650,10650,10650,10650,0
20250409,093300,17457440,10650,10650,10650,10620,204
20250409,093200,15289900,10660,10660,10660,10660,0
20250409,093100,15289900,10660,10640,10660,10640,212
20250409,093000,13034060,10690,10590,10690,10590,786
20250409,092900,4674750,10590,10590,10590,10590,1
20250409,092800,4664160,10590,10590,10590,10590,0
20250409,092700,4664160,10590,10590,10590,10590,0
20250409,092600,4664160,10590,10590,10590,10590,0
20250409,092500,4664160,10590,10590,10590,10590,0
20250409,092400,4664160,10590,10600,10600,10590,26
20250409,092300,4388810,10650,10650,10650,10650,0
20250409,092200,4388810,10650,10650,10650,10650,1
20250409,092100,4378160,10650,10650,10670,10640,130
20250409,092000,2993850,10670,10670,10670,10670,0
20250409,091900,2993850,10670,10670,10670,10670,1
20250409,091800,2983180,10670,10670,10670,10670,0
20250409,091700,2983180,10670,10670,10670,10670,53
20250409,091600,2417670,10650,10650,10650,10650,1
20250409,091500,2407020,10680,10650,10680,10650,115
20250409,091400,1181160,10650,10640,10650,10640,28
20250409,091300,883220,10640,10640,10640,10640,0
20250409,091200,883220,10640,10640,10640,10640,0
20250409,091100,883220,10640,10640,10640,10640,0
20250409,091000,883220,10640,10640,10640,10640,0
20250409,090900,883220,10640,10640,10640,10640,1
20250409,090800,872580,10640,10640,10640,10640,0
20250409,090700,872580,10640,10640,10640,10640,0
20250409,090600,872580,10640,10650,10650,10640,16
20250409,090500,702210,10650,10640,10650,10640,38
20250409,090400,297810,10640,10640,10640,10640,1
20250409,090300,287170,10640,10640,10640,10640,0
20250409,090200,287170,10640,10640,10640,10640,0
20250409,090100,287170,10640,10630,10640,10630,12
20250409,090000,159600,10640,10640,10640,10640,15