KissMeData/048430/min/candle-20250408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191300,110002572595,17200,17200,17200,17200,22241
20250408,191200,110002572595,17200,17200,17200,17200,0
20250408,191100,110002572595,17200,17200,17200,17200,0
20250408,191000,110002572595,17200,17200,17200,17200,0
20250408,190900,110002572595,17200,17200,17200,17200,0
20250408,190800,110002572595,17200,17200,17200,17200,0
20250408,190700,110002572595,17200,17200,17200,17200,0
20250408,190600,110002572595,17200,17200,17200,17200,0
20250408,190500,110002572595,17200,17200,17200,17200,0
20250408,190400,110002572595,17200,17200,17200,17200,0
20250408,190300,110002572595,17200,17200,17200,17200,0
20250408,190200,110002572595,17200,17200,17200,17200,0
20250408,190100,110002572595,17200,17200,17200,17200,0
20250408,190000,110002572595,17200,17200,17200,17200,0
20250408,185900,110002572595,17200,17200,17200,17200,0
20250408,185800,110002572595,17200,17200,17200,17200,0
20250408,185700,110002572595,17200,17200,17200,17200,0
20250408,185600,110002572595,17200,17200,17200,17200,0
20250408,185500,110002572595,17200,17200,17200,17200,0
20250408,185400,110002572595,17200,17200,17200,17200,0
20250408,185300,110002572595,17200,17200,17200,17200,0
20250408,185200,110002572595,17200,17200,17200,17200,0
20250408,185100,110002572595,17200,17200,17200,17200,0
20250408,185000,110002572595,17200,17200,17200,17200,0
20250408,184900,110002572595,17200,17200,17200,17200,0
20250408,184800,110002572595,17200,17200,17200,17200,0
20250408,184700,110002572595,17200,17200,17200,17200,0
20250408,184600,110002572595,17200,17200,17200,17200,0
20250408,184500,110002572595,17200,17200,17200,17200,0
20250408,184400,110002572595,17200,17200,17200,17200,0
20250408,184300,110002572595,17200,17200,17200,17200,22241
20250408,184200,110002572595,17200,17200,17200,17200,0
20250408,184100,110002572595,17200,17200,17200,17200,0
20250408,184000,110002572595,17200,17200,17200,17200,0
20250408,183900,110002572595,17200,17200,17200,17200,0
20250408,183800,110002572595,17200,17200,17200,17200,0
20250408,183700,110002572595,17200,17200,17200,17200,0
20250408,183600,110002572595,17200,17200,17200,17200,0
20250408,183500,110002572595,17200,17200,17200,17200,0
20250408,183400,110002572595,17200,17200,17200,17200,0
20250408,183300,110002572595,17200,17200,17200,17200,0
20250408,183200,110002572595,17200,17200,17200,17200,0
20250408,183100,110002572595,17200,17200,17200,17200,0
20250408,183000,110002572595,17200,17200,17200,17200,0
20250408,182900,110002572595,17200,17200,17200,17200,0
20250408,182800,110002572595,17200,17200,17200,17200,0
20250408,182700,110002572595,17200,17200,17200,17200,0
20250408,182600,110002572595,17200,17200,17200,17200,0
20250408,182500,110002572595,17200,17200,17200,17200,0
20250408,182400,110002572595,17200,17200,17200,17200,0
20250408,182300,110002572595,17200,17200,17200,17200,0
20250408,182200,110002572595,17200,17200,17200,17200,0
20250408,182100,110002572595,17200,17200,17200,17200,0
20250408,182000,110002572595,17200,17200,17200,17200,0
20250408,181900,110002572595,17200,17200,17200,17200,0
20250408,181800,110002572595,17200,17200,17200,17200,0
20250408,181700,110002572595,17200,17200,17200,17200,0
20250408,181600,110002572595,17200,17200,17200,17200,0
20250408,181500,110002572595,17200,17200,17200,17200,0
20250408,181400,110002572595,17200,17200,17200,17200,0
20250408,181300,110002572595,17200,17200,17200,17200,22241
20250408,181200,110002572595,17200,17200,17200,17200,0
20250408,181100,110002572595,17200,17200,17200,17200,0
20250408,181000,110002572595,17200,17200,17200,17200,0
20250408,180900,110002572595,17200,17200,17200,17200,0
20250408,180800,110002572595,17200,17200,17200,17200,0
20250408,180700,110002572595,17200,17200,17200,17200,0
20250408,180600,110002572595,17200,17200,17200,17200,0
20250408,180500,110002572595,17200,17200,17200,17200,0
20250408,180400,110002572595,17200,17200,17200,17200,0
20250408,180300,110002572595,17200,17200,17200,17200,0
20250408,180200,110002572595,17200,17200,17200,17200,0
20250408,180100,110002572595,17200,17200,17200,17200,0
20250408,180000,110002572595,17200,17200,17200,17200,0
20250408,175900,110002572595,17200,17200,17200,17200,0
20250408,175800,110002572595,17200,17200,17200,17200,0
20250408,175700,110002572595,17200,17200,17200,17200,0
20250408,175600,110002572595,17200,17200,17200,17200,0
20250408,175500,110002572595,17200,17200,17200,17200,0
20250408,175400,110002572595,17200,17200,17200,17200,0
20250408,175300,110002572595,17200,17200,17200,17200,0
20250408,175200,110002572595,17200,17200,17200,17200,0
20250408,175100,110002572595,17200,17200,17200,17200,0
20250408,175000,110002572595,17200,17200,17200,17200,0
20250408,174900,110002572595,17200,17200,17200,17200,0
20250408,174800,110002572595,17200,17200,17200,17200,0
20250408,174700,110002572595,17200,17200,17200,17200,0
20250408,174600,110002572595,17200,17200,17200,17200,0
20250408,174500,110002572595,17200,17200,17200,17200,0
20250408,174400,110002572595,17200,17200,17200,17200,0
20250408,174300,110002572595,17200,17200,17200,17200,22241
20250408,174200,110002572595,17200,17200,17200,17200,0
20250408,174100,110002572595,17200,17200,17200,17200,0
20250408,174000,110002572595,17200,17200,17200,17200,0
20250408,173900,110002572595,17200,17200,17200,17200,0
20250408,173800,110002572595,17200,17200,17200,17200,0
20250408,173700,110002572595,17200,17200,17200,17200,0
20250408,173600,110002572595,17200,17200,17200,17200,0
20250408,173500,110002572595,17200,17200,17200,17200,0
20250408,173400,110002572595,17200,17200,17200,17200,0
20250408,173300,110002572595,17200,17200,17200,17200,0
20250408,173200,110002572595,17200,17200,17200,17200,0
20250408,173100,110002572595,17200,17200,17200,17200,0
20250408,173000,110002572595,17200,17200,17200,17200,0
20250408,172900,110002572595,17200,17200,17200,17200,0
20250408,172800,110002572595,17200,17200,17200,17200,0
20250408,172700,110002572595,17200,17200,17200,17200,0
20250408,172600,110002572595,17200,17200,17200,17200,0
20250408,172500,110002572595,17200,17200,17200,17200,0
20250408,172400,110002572595,17200,17200,17200,17200,0
20250408,172300,110002572595,17200,17200,17200,17200,0
20250408,172200,110002572595,17200,17200,17200,17200,0
20250408,172100,110002572595,17200,17200,17200,17200,0
20250408,172000,110002572595,17200,17200,17200,17200,0
20250408,171900,110002572595,17200,17200,17200,17200,0
20250408,171800,110002572595,17200,17200,17200,17200,0
20250408,171700,110002572595,17200,17200,17200,17200,0
20250408,171600,110002572595,17200,17200,17200,17200,0
20250408,171500,110002572595,17200,17200,17200,17200,0
20250408,171400,110002572595,17200,17200,17200,17200,0
20250408,171300,110002572595,17200,17200,17200,17200,22241
20250408,171200,110002572595,17200,17200,17200,17200,0
20250408,171100,110002572595,17200,17200,17200,17200,0
20250408,171000,110002572595,17200,17200,17200,17200,0
20250408,170900,110002572595,17200,17200,17200,17200,0
20250408,170800,110002572595,17200,17200,17200,17200,0
20250408,170700,110002572595,17200,17200,17200,17200,0
20250408,170600,110002572595,17200,17200,17200,17200,0
20250408,170500,110002572595,17200,17200,17200,17200,0
20250408,170400,110002572595,17200,17200,17200,17200,0
20250408,170300,110002572595,17200,17200,17200,17200,0
20250408,170200,110002572595,17200,17200,17200,17200,0
20250408,170100,110002572595,17200,17200,17200,17200,0
20250408,170000,110002572595,17200,17200,17200,17200,0
20250408,165900,110002572595,17200,17200,17200,17200,0
20250408,165800,110002572595,17200,17200,17200,17200,0
20250408,165700,110002572595,17200,17200,17200,17200,0
20250408,165600,110002572595,17200,17200,17200,17200,0
20250408,165500,110002572595,17200,17200,17200,17200,0
20250408,165400,110002572595,17200,17200,17200,17200,0
20250408,165300,110002572595,17200,17200,17200,17200,0
20250408,165200,110002572595,17200,17200,17200,17200,0
20250408,165100,110002572595,17200,17200,17200,17200,0
20250408,165000,110002572595,17200,17200,17200,17200,0
20250408,164900,110002572595,17200,17200,17200,17200,0
20250408,164800,110002572595,17200,17200,17200,17200,0
20250408,164700,110002572595,17200,17200,17200,17200,0
20250408,164600,110002572595,17200,17200,17200,17200,0
20250408,164500,110002572595,17200,17200,17200,17200,0
20250408,164400,110002572595,17200,17200,17200,17200,0
20250408,164300,110002572595,17200,17200,17200,17200,22241
20250408,164200,110002572595,17200,17200,17200,17200,0
20250408,164100,110002572595,17200,17200,17200,17200,0
20250408,164000,110002572595,17200,17200,17200,17200,0
20250408,163900,110002572595,17200,17200,17200,17200,0
20250408,163800,110002572595,17200,17200,17200,17200,0
20250408,163700,110002572595,17200,17200,17200,17200,0
20250408,163600,110002572595,17200,17200,17200,17200,0
20250408,163500,110002572595,17200,17200,17200,17200,0
20250408,163400,110002572595,17200,17200,17200,17200,0
20250408,163300,110002572595,17200,17200,17200,17200,0
20250408,163200,110002572595,17200,17200,17200,17200,0
20250408,163100,110002572595,17200,17200,17200,17200,0
20250408,163000,110002572595,17200,17200,17200,17200,0
20250408,162900,110002572595,17200,17200,17200,17200,0
20250408,162800,110002572595,17200,17200,17200,17200,0
20250408,162700,110002572595,17200,17200,17200,17200,0
20250408,162600,110002572595,17200,17200,17200,17200,0
20250408,162500,110002572595,17200,17200,17200,17200,0
20250408,162400,110002572595,17200,17200,17200,17200,0
20250408,162300,110002572595,17200,17200,17200,17200,0
20250408,162200,110002572595,17200,17200,17200,17200,0
20250408,162100,110002572595,17200,17200,17200,17200,0
20250408,162000,110002572595,17200,17200,17200,17200,0
20250408,161900,110002572595,17200,17200,17200,17200,0
20250408,161800,110002572595,17200,17200,17200,17200,0
20250408,161700,110002572595,17200,17200,17200,17200,0
20250408,161600,110002572595,17200,17200,17200,17200,0
20250408,161500,110002572595,17200,17200,17200,17200,0
20250408,161400,110002572595,17200,17200,17200,17200,0
20250408,161300,110002572595,17200,17200,17200,17200,22241
20250408,161200,110002572595,17200,17200,17200,17200,0
20250408,161100,110002572595,17200,17200,17200,17200,0
20250408,161000,110002572595,17200,17200,17200,17200,0
20250408,160900,110002572595,17200,17200,17200,17200,0
20250408,160800,110002572595,17200,17200,17200,17200,0
20250408,160700,110002572595,17200,17200,17200,17200,0
20250408,160600,110002572595,17200,17200,17200,17200,0
20250408,160500,110002572595,17200,17200,17200,17200,0
20250408,160400,110002572595,17200,17200,17200,17200,0
20250408,160300,110002572595,17200,17200,17200,17200,0
20250408,160200,110002572595,17200,17200,17200,17200,0
20250408,160100,110002572595,17200,17200,17200,17200,0
20250408,160000,110002572595,17200,17200,17200,17200,0
20250408,155900,110002572595,17200,17200,17200,17200,0
20250408,155800,110002572595,17200,17200,17200,17200,0
20250408,155700,110002572595,17200,17200,17200,17200,0
20250408,155600,110002572595,17200,17200,17200,17200,0
20250408,155500,110002572595,17200,17200,17200,17200,0
20250408,155400,110002572595,17200,17200,17200,17200,0
20250408,155300,110002572595,17200,17200,17200,17200,0
20250408,155200,110002572595,17200,17200,17200,17200,0
20250408,155100,110002572595,17200,17200,17200,17200,0
20250408,155000,110002572595,17200,17200,17200,17200,0
20250408,154900,110002572595,17200,17200,17200,17200,0
20250408,154800,110002572595,17200,17200,17200,17200,0
20250408,154700,110002572595,17200,17200,17200,17200,0
20250408,154600,110002572595,17200,17200,17200,17200,0
20250408,154500,110002572595,17200,17200,17200,17200,0
20250408,154400,110002572595,17200,17200,17200,17200,0
20250408,154300,110002572595,17200,17200,17200,17200,22241
20250408,154200,110002572595,17200,17200,17200,17200,0
20250408,154100,110002572595,17200,17200,17200,17200,0
20250408,154000,110002572595,17200,17200,17200,17200,0
20250408,153900,110002572595,17200,17200,17200,17200,0
20250408,153800,110002572595,17200,17200,17200,17200,0
20250408,153700,110002572595,17200,17200,17200,17200,0
20250408,153600,110002572595,17200,17200,17200,17200,0
20250408,153500,110002572595,17200,17200,17200,17200,0
20250408,153400,110002572595,17200,17200,17200,17200,0
20250408,153300,110002572595,17200,17200,17200,17200,0
20250408,153200,110002572595,17200,17200,17200,17200,0
20250408,153100,110002572595,17200,17200,17200,17200,0
20250408,153000,110002572595,17200,17200,17200,17200,22241
20250408,152900,109620027395,17220,17220,17220,17220,0
20250408,152800,109620027395,17220,17220,17220,17220,0
20250408,152700,109620027395,17220,17220,17220,17220,0
20250408,152600,109620027395,17220,17220,17220,17220,0
20250408,152500,109620027395,17220,17220,17220,17220,0
20250408,152400,109620027395,17220,17220,17220,17220,0
20250408,152300,109620027395,17220,17220,17220,17220,0
20250408,152200,109620027395,17220,17220,17220,17220,0
20250408,152100,109620027395,17220,17220,17220,17220,0
20250408,152000,109620027395,17220,17220,17220,17220,0
20250408,151900,109620027395,17220,17210,17230,17190,11344
20250408,151800,109424920240,17200,17200,17220,17190,3840
20250408,151700,109358840920,17200,17210,17210,17190,2348
20250408,151600,109318458780,17210,17200,17210,17200,3147
20250408,151500,109264321780,17200,17230,17230,17200,2603
20250408,151400,109219492400,17230,17230,17250,17220,1796
20250408,151300,109188547570,17230,17220,17250,17210,1721
20250408,151200,109158892605,17210,17220,17240,17190,4420
20250408,151100,109082818285,17220,17200,17220,17190,4287
20250408,151000,109009076365,17220,17240,17240,17200,2064
20250408,150900,108973548765,17210,17210,17270,17210,2536
20250408,150800,108929838665,17210,17230,17230,17210,927
20250408,150700,108913880055,17230,17240,17240,17230,726
20250408,150600,108901364755,17240,17260,17260,17240,1125
20250408,150500,108881953815,17240,17220,17270,17220,1347
20250408,150400,108858711025,17220,17250,17260,17200,2500
20250408,150300,108815680655,17250,17230,17260,17230,895
20250408,150200,108800251355,17230,17190,17260,17190,1590
20250408,150100,108772868025,17190,17190,17195,17180,1541
20250408,150000,108746381635,17190,17210,17230,17180,4361
20250408,145900,108671432015,17230,17180,17245,17180,4451
20250408,145800,108594888265,17190,17200,17200,17180,1904
20250408,145700,108562161645,17190,17210,17220,17190,2349
20250408,145600,108521765425,17210,17220,17240,17210,1921
20250408,145500,108488682075,17220,17240,17240,17210,1481
20250408,145400,108463166055,17200,17230,17240,17190,6226
20250408,145300,108356024855,17230,17230,17250,17220,2232
20250408,145200,108317565285,17220,17340,17390,17220,3509
20250408,145100,108256871245,17340,17220,17340,17210,3437
20250408,145000,108197489715,17210,17170,17210,17160,1960
20250408,144900,108163792315,17170,17210,17240,17170,1717
20250408,144800,108134252215,17210,17180,17230,17140,6498
20250408,144700,108022736215,17170,17200,17210,17170,5871
20250408,144600,107921824015,17210,17260,17290,17180,4087
20250408,144500,107851401275,17260,17290,17300,17190,5398
20250408,144400,107758361275,17290,17170,17360,17170,3059
20250408,144300,107705661205,17170,17320,17390,17170,10866
20250408,144200,107518143640,17320,17350,17600,17290,17260
20250408,144100,107217034510,17410,17350,17460,17250,14520
20250408,144000,106964824495,17400,17150,17460,17120,13712
20250408,143900,106728897085,17150,17230,17360,17150,15053
20250408,143800,106469388645,17230,17370,17470,17230,12849
20250408,143700,106246714205,17390,17390,17500,17330,13122
20250408,143600,106018423525,17390,17510,17620,17390,13822
20250408,143500,105776805785,17500,17560,17690,17490,10136
20250408,143400,105598681475,17560,17600,17770,17450,20024
20250408,143300,105246556035,17600,17760,17770,17510,26232
20250408,143200,104783756345,17760,18060,18080,17750,25258
20250408,143100,104331914855,18050,17860,18300,17850,74721
20250408,143000,102981514510,17860,17950,18060,17770,58129
20250408,142900,101939147995,17970,17640,17970,17500,42349
20250408,142800,101187179280,17650,17680,17790,17370,43241
20250408,142700,100426137035,17680,17300,17800,17300,58242
20250408,142600,99400230010,17350,16940,17400,16900,23814
20250408,142500,98991863985,16940,16710,16960,16690,4567
20250408,142400,98915308085,16700,16840,16840,16700,8764
20250408,142300,98768580965,16800,16760,16840,16750,5698
20250408,142200,98672930275,16750,16980,16980,16750,13323
20250408,142100,98448193365,16990,16990,16990,16990,0
20250408,142000,98448193365,16990,16990,16990,16990,0
20250408,141900,98448193365,16990,17010,17020,16990,3300
20250408,141800,98392097405,17010,17060,17060,17000,4993
20250408,141700,98307148545,17050,17060,17060,17050,935
20250408,141600,98291206615,17100,17030,17120,17020,3263
20250408,141500,98235584115,17040,17030,17040,17030,296
20250408,141400,98230542845,17030,17050,17050,17030,937
20250408,141300,98214582255,17060,17030,17060,17020,3042
20250408,141200,98162789345,17020,17090,17100,17020,5555
20250408,141100,98068088195,17080,17130,17140,17080,882
20250408,141000,98053004795,17100,17070,17160,17060,3165
20250408,140900,97998894865,17070,17070,17070,17050,445
20250408,140800,97991300035,17070,17070,17080,17050,1359
20250408,140700,97968108895,17090,17080,17090,17070,85
20250408,140600,97966657685,17090,17060,17090,17050,1844
20250408,140500,97935194935,17060,17050,17090,17040,1916
20250408,140400,97902517125,17050,17070,17070,17050,2591
20250408,140300,97858323075,17060,17120,17190,17060,1702
20250408,140200,97829230535,17120,17070,17120,17050,2941
20250408,140100,97779052155,17070,17110,17110,17070,2396
20250408,140000,97738115920,17100,17200,17200,17100,4900
20250408,135900,97654158990,17200,17190,17220,17160,1758
20250408,135800,97623963210,17160,17160,17220,17130,2638
20250408,135700,97578668540,17200,17180,17220,17120,3089
20250408,135600,97525656750,17170,17170,17220,17160,2212
20250408,135500,97487665585,17180,17190,17210,17170,1088
20250408,135400,97468970945,17200,17240,17310,17190,3095
20250408,135300,97415745665,17240,17260,17380,17160,3228
20250408,135200,97360204145,17260,17380,17380,17240,5159
20250408,135100,97270848855,17380,17350,17380,17350,1406
20250408,135000,97246437765,17360,17400,17400,17350,1362
20250408,134900,97222799175,17410,17490,17500,17340,6613
20250408,134800,97107671725,17500,17440,17500,17430,3567
20250408,134700,97045358685,17430,17350,17440,17340,1932
20250408,134600,97011776735,17350,17460,17480,17340,3922
20250408,134500,96943525605,17420,17460,17480,17410,3683
20250408,134400,96879301825,17440,17390,17470,17370,6123
20250408,134300,96772647865,17390,17320,17390,17300,3374
20250408,134200,96714130295,17320,17310,17330,17310,699
20250408,134100,96702021105,17310,17310,17340,17310,1803
20250408,134000,96670782645,17310,17250,17330,17250,4172
20250408,133900,96598599425,17230,17260,17280,17220,4181
20250408,133800,96526452555,17260,17250,17300,17240,6441
20250408,133700,96415237405,17250,17130,17250,17125,3085
20250408,133600,96362219240,17140,17040,17140,17040,5187
20250408,133500,96273576420,17040,17085,17090,17030,4074
20250408,133400,96204101185,17070,17110,17120,17060,544
20250408,133300,96194806245,17110,17080,17110,17050,1374
20250408,133200,96171344185,17080,17090,17090,17060,1193
20250408,133100,96150971905,17090,17100,17150,17070,3870
20250408,133000,96084783235,17160,17100,17160,17060,4584
20250408,132900,96006416805,17100,17030,17170,17000,8740
20250408,132800,95857597345,17020,17150,17150,17020,7836
20250408,132700,95723904625,17150,17120,17150,17050,8261
20250408,132600,95582599085,17110,17150,17200,17110,3275
20250408,132500,95526475015,17140,17170,17170,17140,2387
20250408,132400,95485529015,17170,17230,17230,17160,2420
20250408,132300,95443948755,17240,17240,17250,17180,2593
20250408,132200,95399321755,17250,17240,17260,17200,1641
20250408,132100,95371063865,17240,17120,17250,17110,4327
20250408,132000,95296697025,17130,17220,17230,17110,5517
20250408,131900,95201943725,17220,17250,17280,17210,3982
20250408,131800,95133234595,17250,17210,17290,17210,2740
20250408,131700,95085978845,17230,17210,17240,17100,18852
20250408,131600,94762201085,17220,17470,17470,17210,22895
20250408,131500,94366460455,17480,17590,17590,17470,10000
20250408,131400,94191148385,17590,17650,17670,17590,7123
20250408,131300,94065690645,17650,17680,17680,17650,1831
20250408,131200,94033358855,17680,17690,17690,17660,1304
20250408,131100,94010311835,17690,17700,17700,17680,1688
20250408,131000,93980459695,17700,17740,17740,17690,1245
20250408,130900,93958426565,17740,17685,17740,17685,812
20250408,130800,93944053575,17670,17670,17750,17670,747
20250408,130700,93930837315,17700,17700,17760,17650,858
20250408,130600,93915668475,17680,17730,17800,17670,1742
20250408,130500,93884829905,17730,17660,17730,17660,890
20250408,130400,93869059195,17660,17675,17675,17630,2612
20250408,130300,93822975355,17660,17760,17760,17660,1499
20250408,130200,93796452595,17730,17750,17770,17720,205
20250408,130100,93792816365,17750,17700,17760,17690,858
20250408,130000,93777627165,17710,17820,17840,17710,6057
20250408,125900,93669938405,17820,17810,17830,17780,2085
20250408,125800,93632814185,17810,17680,17860,17680,3860
20250408,125700,93564221925,17690,17670,17760,17650,906
20250408,125600,93548201225,17660,17690,17760,17640,1198
20250408,125500,93527035105,17690,17680,17770,17680,1934
20250408,125400,93492777995,17690,17720,17750,17690,2452
20250408,125300,93449323995,17740,17730,17760,17690,1695
20250408,125200,93419282075,17720,17800,17800,17720,1246
20250408,125100,93397149485,17800,17680,17800,17660,1502
20250408,125000,93370513855,17650,17680,17680,17640,980
20250408,124900,93353191910,17680,17670,17695,17620,1669
20250408,124800,93323742550,17620,17610,17710,17610,2121
20250408,124700,93286378235,17610,17710,17710,17610,4366
20250408,124600,93209268175,17710,17730,17730,17710,1454
20250408,124500,93183515405,17730,17770,17770,17720,1622
20250408,124400,93154728595,17770,17790,17840,17760,1242
20250408,124300,93132657695,17800,17760,17800,17760,1170
20250408,124200,93111863975,17760,17810,17860,17740,3491
20250408,124100,93049772055,17810,17880,17920,17780,3810
20250408,124000,92981860305,17920,17860,17950,17800,4787
20250408,123900,92896174510,17870,17800,17880,17740,1599
20250408,123800,92867732720,17800,17910,17920,17790,1722
20250408,123700,92836985330,17930,17700,17930,17700,2488
20250408,123600,92792711140,17700,17710,17740,17700,1287
20250408,123500,92769919805,17710,17780,17790,17690,1018
20250408,123400,92751875135,17700,17790,17790,17690,5988
20250408,123300,92645716045,17780,17810,17840,17770,1593
20250408,123200,92617376805,17810,17820,17830,17790,2634
20250408,123100,92570457945,17830,17880,17880,17810,2544
20250408,123000,92525051645,17880,17880,17960,17870,7314
20250408,122900,92394136325,17880,17830,17890,17830,1689
20250408,122800,92363946115,17840,17825,17840,17810,545
20250408,122700,92354225025,17840,17790,17840,17760,2589
20250408,122600,92308167335,17790,17780,17800,17780,337
20250408,122500,92302173425,17790,17800,17820,17760,1463
20250408,122400,92276143895,17760,17860,17860,17760,3135
20250408,122300,92220294705,17860,17820,17890,17810,2535
20250408,122200,92175047925,17820,17770,17820,17770,1011
20250408,122100,92157063925,17780,17760,17790,17760,628
20250408,122000,92145904025,17770,17740,17790,17730,593
20250408,121900,92135366825,17740,17800,17810,17715,2748
20250408,121800,92086597260,17770,17800,17820,17770,2356
20250408,121700,92044694850,17800,17800,17820,17780,3980
20250408,121600,91973902110,17820,17810,17830,17780,3584
20250408,121500,91910102970,17820,17760,17820,17750,1537
20250408,121400,91882790040,17760,17750,17780,17750,3304
20250408,121300,91824112340,17750,17720,17760,17710,2858
20250408,121200,91773406460,17720,17660,17720,17650,1707
20250408,121100,91743222570,17650,17650,17650,17630,788
20250408,121000,91729316940,17650,17580,17660,17580,2118
20250408,120900,91692019220,17580,17580,17590,17530,15475
20250408,120800,91420287100,17590,17630,17650,17590,1625
20250408,120700,91391686090,17600,17610,17630,17540,6962
20250408,120600,91269389600,17620,17670,17670,17600,1285
20250408,120500,91246729650,17670,17580,17700,17580,4662
20250408,120400,91164622980,17580,17630,17670,17570,4081
20250408,120300,91092807290,17620,17610,17700,17600,2455
20250408,120200,91049523490,17600,17700,17700,17600,2841
20250408,120100,90999412280,17680,17750,17750,17680,2201
20250408,120000,90960426540,17770,17760,17780,17670,3004
20250408,115900,90907227520,17760,17780,17800,17750,1122
20250408,115800,90887297020,17780,17700,17790,17700,2198
20250408,115700,90848238910,17690,17720,17730,17690,1170
20250408,115600,90827524090,17700,17700,17730,17700,1125
20250408,115500,90807599885,17700,17740,17750,17700,1073
20250408,115400,90788590445,17750,17650,17750,17650,2682
20250408,115300,90741128115,17610,17640,17730,17600,6452
20250408,115200,90627287775,17630,17770,17770,17600,11879
20250408,115100,90417507655,17770,17880,17890,17770,8256
20250408,115000,90270450175,17880,17940,17970,17880,3011
20250408,114900,90216495765,17940,17980,17980,17930,2340
20250408,114800,90174485345,17980,18010,18020,17970,2797
20250408,114700,90124150905,18010,17960,18020,17960,1368
20250408,114600,90099532555,17960,17990,17990,17950,292
20250408,114500,90094285725,17990,17910,18000,17910,1926
20250408,114400,90059695835,17910,17990,18020,17910,5748
20250408,114300,89956254455,17990,17910,18000,17900,3799
20250408,114200,89887973795,17910,17940,17950,17900,1139
20250408,114100,89867567000,17980,17840,17980,17830,5212
20250408,114000,89774397560,17850,17890,17890,17810,5715
20250408,113900,89672368800,17870,17830,17940,17830,2882
20250408,113800,89620816860,17850,17940,17990,17830,21239
20250408,113700,89240866390,17980,17940,17990,17910,4890
20250408,113600,89153147325,17910,18050,18050,17910,13965
20250408,113500,88902233065,18050,18140,18200,18050,7364
20250408,113400,88768846205,18140,18050,18300,18050,7726
20250408,113300,88628593815,18050,18200,18200,18000,23707
20250408,113200,88199898780,18210,18270,18280,18200,8383
20250408,113100,88047000180,18280,18280,18300,18280,891
20250408,113000,88030705980,18280,18320,18320,18280,1536
20250408,112900,88002612490,18320,18290,18320,18270,2702
20250408,112800,87953223375,18290,18290,18300,18280,4847
20250408,112700,87864551235,18290,18350,18380,18270,12085
20250408,112600,87643162395,18400,18360,18430,18340,1726
20250408,112500,87611460755,18370,18340,18390,18330,1563
20250408,112400,87582771405,18340,18340,18350,18330,929
20250408,112300,87565735675,18340,18330,18340,18330,991
20250408,112200,87547564545,18340,18360,18360,18330,1923
20250408,112100,87512293045,18350,18380,18380,18340,2841
20250408,112000,87460132195,18390,18360,18430,18360,627
20250408,111900,87448619475,18360,18450,18480,18340,2324
20250408,111800,87405925735,18410,18540,18580,18400,3603
20250408,111700,87339174545,18530,18620,18640,18460,6617
20250408,111600,87216228745,18640,18380,18660,18380,14890
20250408,111500,86939559245,18380,18360,18380,18320,4351
20250408,111400,86859698115,18360,18340,18360,18300,6457
20250408,111300,86741491645,18360,18310,18370,18310,510
20250408,111200,86732139925,18310,18330,18380,18300,4681
20250408,111100,86646395275,18360,18400,18410,18310,3649
20250408,111000,86579516535,18340,18490,18490,18300,6176
20250408,110900,86466062165,18470,18560,18560,18470,3545
20250408,110800,86400434345,18560,18500,18620,18440,5842
20250408,110700,86292274465,18500,18410,18510,18380,4971
20250408,110600,86200621565,18410,18440,18440,18410,866
20250408,110500,86184659575,18430,18480,18490,18430,1565
20250408,110400,86155789135,18450,18480,18490,18430,1438
20250408,110300,86129261725,18480,18320,18510,18320,1139
20250408,110200,86108282515,18310,18350,18350,18300,7684
20250408,110100,85967598545,18350,18480,18490,18350,7073
20250408,110000,85837514055,18450,18550,18550,18430,4859
20250408,105900,85747672775,18590,18590,18660,18530,5272
20250408,105800,85649583915,18590,18570,18700,18520,6457
20250408,105700,85529262295,18550,18490,18600,18490,3492
20250408,105600,85464444885,18490,18430,18520,18420,5483
20250408,105500,85363342915,18420,18530,18540,18420,1942
20250408,105400,85327422715,18510,18430,18550,18360,2927
20250408,105300,85273482485,18420,18360,18440,18350,3428
20250408,105200,85210464290,18360,18500,18500,18360,7479
20250408,105100,85072734745,18500,18550,18550,18500,5112
20250408,105000,84978066565,18610,18590,18610,18530,3919
20250408,104900,84905320595,18590,18640,18660,18560,7606
20250408,104800,84763644480,18640,18450,18655,18420,9745
20250408,104700,84582805855,18420,18370,18460,18360,2680
20250408,104600,84533467455,18380,18380,18380,18330,3837
20250408,104500,84463027995,18380,18410,18450,18370,4465
20250408,104400,84380861745,18410,18320,18410,18310,5889
20250408,104300,84272868985,18320,18340,18400,18310,4362
20250408,104200,84192895505,18430,18280,18430,18240,9300
20250408,104100,84022615195,18240,18320,18320,18220,11728
20250408,104000,83808416740,18310,18430,18490,18290,12344
20250408,103900,83581923880,18430,18570,18575,18340,16470
20250408,103800,83277909480,18570,18630,18630,18570,10006
20250408,103700,83091842660,18620,18610,18650,18600,8025
20250408,103600,82942439180,18620,18685,18690,18610,5628
20250408,103500,82837548765,18670,18700,18720,18650,3710
20250408,103400,82768237685,18700,18760,18760,18680,9875
20250408,103300,82583382375,18740,18720,18830,18710,6198
20250408,103200,82467062195,18720,18690,18730,18620,10621
20250408,103100,82268915555,18680,18730,18730,18670,8961
20250408,103000,82101441175,18720,18790,18790,18720,5060
20250408,102900,82006584845,18760,18790,18830,18750,4784
20250408,102800,81916786365,18830,18790,18830,18650,13146
20250408,102700,81670727975,18810,18910,18930,18710,13875
20250408,102600,81409550615,18930,19000,19020,18900,5084
20250408,102500,81313303130,18990,18980,18990,18880,6426
20250408,102400,81191711800,18990,18950,19060,18950,9456
20250408,102300,81012027810,18920,19090,19140,18860,19465
20250408,102200,80642344290,19080,19180,19210,19080,14523
20250408,102100,80364661370,19190,19270,19380,19160,16367
20250408,102000,80049226220,19270,19070,19390,19070,36864
20250408,101900,79339196570,19070,19150,19180,19020,15546
20250408,101800,79042143245,19160,19260,19260,19070,22265
20250408,101700,78615354235,19230,19390,19410,19140,31733
20250408,101600,78004639375,19400,19020,19460,19010,72212
20250408,101500,76611945725,19030,18630,19100,18610,30980
20250408,101400,76026513465,18620,18640,18750,18580,12766
20250408,101300,75788219245,18650,18600,18770,18580,14091
20250408,101200,75525549815,18600,18830,18830,18530,56805
20250408,101100,74465303715,18820,19030,19040,18820,12977
20250408,101000,74219624200,19030,19120,19200,18940,21259
20250408,100900,73814765180,19130,19180,19220,19060,13311
20250408,100800,73560031625,19160,19160,19310,19000,31844
20250408,100700,72951122585,19150,19200,19400,19150,41237
20250408,100600,72156951210,19200,19420,19450,19150,58583
20250408,100500,71026977255,19420,19550,19680,19350,69103
20250408,100400,69677288035,19550,19220,19750,19210,151657
20250408,100300,66709434780,19220,18990,19330,18930,103707
20250408,100200,64720483435,18960,19040,19100,18840,68001
20250408,100100,63429346315,19040,18820,19060,18700,79978
20250408,100000,61920538745,18830,18450,18840,18430,48465
20250408,095900,61015543800,18480,18400,18480,18350,11360
20250408,095800,60806463425,18400,18370,18410,18260,12128
20250408,095700,60584150645,18380,18460,18600,18360,31567
20250408,095600,60000651460,18460,18350,18500,18280,19640
20250408,095500,59639302565,18360,18320,18410,18280,7631
20250408,095400,59499276275,18320,18370,18390,18230,12563
20250408,095300,59269129215,18380,18250,18430,18230,18734
20250408,095200,58925142545,18250,18160,18250,18130,22475
20250408,095100,58516323375,18160,18380,18410,18110,42918
20250408,095000,57734405235,18360,18510,18510,18360,14896
20250408,094900,57460107215,18510,18320,18570,18310,22679
20250408,094800,57041503630,18360,18260,18520,18250,35273
20250408,094700,56392687710,18270,18490,18550,18270,33057
20250408,094600,55783978070,18520,18730,18740,18260,69567
20250408,094500,54500104765,18710,18620,18930,18580,39906
20250408,094400,53750878520,18590,19040,19050,18550,41383
20250408,094300,52973010080,19060,18995,19070,18900,24299
20250408,094200,52512560640,18990,18900,19070,18850,32621
20250408,094100,51894419060,18880,19130,19130,18720,79473
20250408,094000,50392024220,19130,19350,19380,19000,73442
20250408,093900,48988952310,19350,19530,19600,19350,47670
20250408,093800,48061792790,19520,19520,19790,19510,70435
20250408,093700,46677199840,19510,19610,19720,19250,95562
20250408,093600,44814306250,19610,19740,19900,19540,105102
20250408,093500,42739081895,19780,19840,19900,19400,125964
20250408,093400,40257671120,19840,19810,19910,19620,176877
20250408,093300,36762113365,19780,19230,19930,19190,342180
20250408,093200,30040906365,19250,18870,19500,18510,485592
20250408,093100,20787654025,18060,18060,18060,18060,0
20250408,093000,20787654025,18060,18060,18060,18060,0
20250408,092900,20787654025,18060,17500,18060,17450,184757
20250408,092800,17485200690,17530,17290,17560,17150,59425
20250408,092700,16453050245,17290,17580,17640,17150,81862
20250408,092600,15031769945,17580,16780,17770,16750,158467
20250408,092500,12267487865,16790,16710,16900,16610,18253
20250408,092400,11962772815,16720,16870,17000,16690,27320
20250408,092300,11501752590,16880,17150,17170,16660,42434
20250408,092200,10781055895,17120,16600,17155,16550,72609
20250408,092100,9552503920,16600,16600,16690,16560,17566
20250408,092000,9260398705,16610,16350,16790,16310,28641
20250408,091900,8785536215,16350,16130,16380,16100,14893
20250408,091800,8544155355,16130,16250,16420,16100,22373
20250408,091700,8181004345,16250,16440,16440,16220,16271
20250408,091600,7915290065,16440,16440,16530,16390,16895
20250408,091500,7637442855,16430,16750,16770,16430,25219
20250408,091400,7218390105,16750,16590,16960,16590,27969
20250408,091300,6748298425,16590,16670,16680,16570,12905
20250408,091200,6533973710,16670,16740,16740,16570,25160
20250408,091100,6114707730,16700,16570,16740,16530,15476
20250408,091000,5857376475,16570,16420,16590,16400,13334
20250408,090900,5637181210,16400,16310,16430,16300,7353
20250408,090800,5516805305,16310,16500,16510,16310,13113
20250408,090700,5301850115,16510,16320,16640,16300,30205
20250408,090600,4803993165,16280,16080,16380,16080,37784
20250408,090500,4189551690,16080,15930,16200,15890,18824
20250408,090400,3888121860,15930,15990,16000,15910,17552
20250408,090300,3608210750,15990,16000,16110,15950,23255
20250408,090200,3235623585,16030,16030,16090,15840,37331
20250408,090100,2639916320,16040,16230,16350,15800,65463
20250408,090000,1593060480,16210,16420,16470,16120,90029