KissMeData/444530/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,211100,117028263700,13100,13100,13100,13100,25147
20250403,211000,117028263700,13100,13100,13100,13100,0
20250403,210900,117028263700,13100,13100,13100,13100,0
20250403,210800,117028263700,13100,13100,13100,13100,0
20250403,210700,117028263700,13100,13100,13100,13100,0
20250403,210600,117028263700,13100,13100,13100,13100,0
20250403,210500,117028263700,13100,13100,13100,13100,0
20250403,210400,117028263700,13100,13100,13100,13100,0
20250403,210300,117028263700,13100,13100,13100,13100,0
20250403,210200,117028263700,13100,13100,13100,13100,0
20250403,210100,117028263700,13100,13100,13100,13100,0
20250403,210000,117028263700,13100,13100,13100,13100,0
20250403,205900,117028263700,13100,13100,13100,13100,0
20250403,205800,117028263700,13100,13100,13100,13100,0
20250403,205700,117028263700,13100,13100,13100,13100,0
20250403,205600,117028263700,13100,13100,13100,13100,0
20250403,205500,117028263700,13100,13100,13100,13100,0
20250403,205400,117028263700,13100,13100,13100,13100,0
20250403,205300,117028263700,13100,13100,13100,13100,0
20250403,205200,117028263700,13100,13100,13100,13100,0
20250403,205100,117028263700,13100,13100,13100,13100,0
20250403,205000,117028263700,13100,13100,13100,13100,0
20250403,204900,117028263700,13100,13100,13100,13100,0
20250403,204800,117028263700,13100,13100,13100,13100,0
20250403,204700,117028263700,13100,13100,13100,13100,0
20250403,204600,117028263700,13100,13100,13100,13100,0
20250403,204500,117028263700,13100,13100,13100,13100,0
20250403,204400,117028263700,13100,13100,13100,13100,0
20250403,204300,117028263700,13100,13100,13100,13100,0
20250403,204200,117028263700,13100,13100,13100,13100,0
20250403,204100,117028263700,13100,13100,13100,13100,25147
20250403,204000,117028263700,13100,13100,13100,13100,0
20250403,203900,117028263700,13100,13100,13100,13100,0
20250403,203800,117028263700,13100,13100,13100,13100,0
20250403,203700,117028263700,13100,13100,13100,13100,0
20250403,203600,117028263700,13100,13100,13100,13100,0
20250403,203500,117028263700,13100,13100,13100,13100,0
20250403,203400,117028263700,13100,13100,13100,13100,0
20250403,203300,117028263700,13100,13100,13100,13100,0
20250403,203200,117028263700,13100,13100,13100,13100,0
20250403,203100,117028263700,13100,13100,13100,13100,0
20250403,203000,117028263700,13100,13100,13100,13100,0
20250403,202900,117028263700,13100,13100,13100,13100,0
20250403,202800,117028263700,13100,13100,13100,13100,0
20250403,202700,117028263700,13100,13100,13100,13100,0
20250403,202600,117028263700,13100,13100,13100,13100,0
20250403,202500,117028263700,13100,13100,13100,13100,0
20250403,202400,117028263700,13100,13100,13100,13100,0
20250403,202300,117028263700,13100,13100,13100,13100,0
20250403,202200,117028263700,13100,13100,13100,13100,0
20250403,202100,117028263700,13100,13100,13100,13100,0
20250403,202000,117028263700,13100,13100,13100,13100,0
20250403,201900,117028263700,13100,13100,13100,13100,0
20250403,201800,117028263700,13100,13100,13100,13100,0
20250403,201700,117028263700,13100,13100,13100,13100,0
20250403,201600,117028263700,13100,13100,13100,13100,0
20250403,201500,117028263700,13100,13100,13100,13100,0
20250403,201400,117028263700,13100,13100,13100,13100,0
20250403,201300,117028263700,13100,13100,13100,13100,0
20250403,201200,117028263700,13100,13100,13100,13100,0
20250403,201100,117028263700,13100,13100,13100,13100,25147
20250403,201000,117028263700,13100,13100,13100,13100,0
20250403,200900,117028263700,13100,13100,13100,13100,0
20250403,200800,117028263700,13100,13100,13100,13100,0
20250403,200700,117028263700,13100,13100,13100,13100,0
20250403,200600,117028263700,13100,13100,13100,13100,0
20250403,200500,117028263700,13100,13100,13100,13100,0
20250403,200400,117028263700,13100,13100,13100,13100,0
20250403,200300,117028263700,13100,13100,13100,13100,0
20250403,200200,117028263700,13100,13100,13100,13100,0
20250403,200100,117028263700,13100,13100,13100,13100,0
20250403,200000,117028263700,13100,13100,13100,13100,0
20250403,195900,117028263700,13100,13100,13100,13100,0
20250403,195800,117028263700,13100,13100,13100,13100,0
20250403,195700,117028263700,13100,13100,13100,13100,0
20250403,195600,117028263700,13100,13100,13100,13100,0
20250403,195500,117028263700,13100,13100,13100,13100,0
20250403,195400,117028263700,13100,13100,13100,13100,0
20250403,195300,117028263700,13100,13100,13100,13100,0
20250403,195200,117028263700,13100,13100,13100,13100,0
20250403,195100,117028263700,13100,13100,13100,13100,0
20250403,195000,117028263700,13100,13100,13100,13100,0
20250403,194900,117028263700,13100,13100,13100,13100,0
20250403,194800,117028263700,13100,13100,13100,13100,0
20250403,194700,117028263700,13100,13100,13100,13100,0
20250403,194600,117028263700,13100,13100,13100,13100,0
20250403,194500,117028263700,13100,13100,13100,13100,0
20250403,194400,117028263700,13100,13100,13100,13100,0
20250403,194300,117028263700,13100,13100,13100,13100,0
20250403,194200,117028263700,13100,13100,13100,13100,0
20250403,194100,117028263700,13100,13100,13100,13100,25147
20250403,194000,117028263700,13100,13100,13100,13100,0
20250403,193900,117028263700,13100,13100,13100,13100,0
20250403,193800,117028263700,13100,13100,13100,13100,0
20250403,193700,117028263700,13100,13100,13100,13100,0
20250403,193600,117028263700,13100,13100,13100,13100,0
20250403,193500,117028263700,13100,13100,13100,13100,0
20250403,193400,117028263700,13100,13100,13100,13100,0
20250403,193300,117028263700,13100,13100,13100,13100,0
20250403,193200,117028263700,13100,13100,13100,13100,0
20250403,193100,117028263700,13100,13100,13100,13100,0
20250403,193000,117028263700,13100,13100,13100,13100,0
20250403,192900,117028263700,13100,13100,13100,13100,0
20250403,192800,117028263700,13100,13100,13100,13100,0
20250403,192700,117028263700,13100,13100,13100,13100,0
20250403,192600,117028263700,13100,13100,13100,13100,0
20250403,192500,117028263700,13100,13100,13100,13100,0
20250403,192400,117028263700,13100,13100,13100,13100,0
20250403,192300,117028263700,13100,13100,13100,13100,0
20250403,192200,117028263700,13100,13100,13100,13100,0
20250403,192100,117028263700,13100,13100,13100,13100,0
20250403,192000,117028263700,13100,13100,13100,13100,0
20250403,191900,117028263700,13100,13100,13100,13100,0
20250403,191800,117028263700,13100,13100,13100,13100,0
20250403,191700,117028263700,13100,13100,13100,13100,0
20250403,191600,117028263700,13100,13100,13100,13100,0
20250403,191500,117028263700,13100,13100,13100,13100,0
20250403,191400,117028263700,13100,13100,13100,13100,0
20250403,191300,117028263700,13100,13100,13100,13100,0
20250403,191200,117028263700,13100,13100,13100,13100,0
20250403,191100,117028263700,13100,13100,13100,13100,25147
20250403,191000,117028263700,13100,13100,13100,13100,0
20250403,190900,117028263700,13100,13100,13100,13100,0
20250403,190800,117028263700,13100,13100,13100,13100,0
20250403,190700,117028263700,13100,13100,13100,13100,0
20250403,190600,117028263700,13100,13100,13100,13100,0
20250403,190500,117028263700,13100,13100,13100,13100,0
20250403,190400,117028263700,13100,13100,13100,13100,0
20250403,190300,117028263700,13100,13100,13100,13100,0
20250403,190200,117028263700,13100,13100,13100,13100,0
20250403,190100,117028263700,13100,13100,13100,13100,0
20250403,190000,117028263700,13100,13100,13100,13100,0
20250403,185900,117028263700,13100,13100,13100,13100,0
20250403,185800,117028263700,13100,13100,13100,13100,0
20250403,185700,117028263700,13100,13100,13100,13100,0
20250403,185600,117028263700,13100,13100,13100,13100,0
20250403,185500,117028263700,13100,13100,13100,13100,0
20250403,185400,117028263700,13100,13100,13100,13100,0
20250403,185300,117028263700,13100,13100,13100,13100,0
20250403,185200,117028263700,13100,13100,13100,13100,0
20250403,185100,117028263700,13100,13100,13100,13100,0
20250403,185000,117028263700,13100,13100,13100,13100,0
20250403,184900,117028263700,13100,13100,13100,13100,0
20250403,184800,117028263700,13100,13100,13100,13100,0
20250403,184700,117028263700,13100,13100,13100,13100,0
20250403,184600,117028263700,13100,13100,13100,13100,0
20250403,184500,117028263700,13100,13100,13100,13100,0
20250403,184400,117028263700,13100,13100,13100,13100,0
20250403,184300,117028263700,13100,13100,13100,13100,0
20250403,184200,117028263700,13100,13100,13100,13100,0
20250403,184100,117028263700,13100,13100,13100,13100,25147
20250403,184000,117028263700,13100,13100,13100,13100,0
20250403,183900,117028263700,13100,13100,13100,13100,0
20250403,183800,117028263700,13100,13100,13100,13100,0
20250403,183700,117028263700,13100,13100,13100,13100,0
20250403,183600,117028263700,13100,13100,13100,13100,0
20250403,183500,117028263700,13100,13100,13100,13100,0
20250403,183400,117028263700,13100,13100,13100,13100,0
20250403,183300,117028263700,13100,13100,13100,13100,0
20250403,183200,117028263700,13100,13100,13100,13100,0
20250403,183100,117028263700,13100,13100,13100,13100,0
20250403,183000,117028263700,13100,13100,13100,13100,0
20250403,182900,117028263700,13100,13100,13100,13100,0
20250403,182800,117028263700,13100,13100,13100,13100,0
20250403,182700,117028263700,13100,13100,13100,13100,0
20250403,182600,117028263700,13100,13100,13100,13100,0
20250403,182500,117028263700,13100,13100,13100,13100,0
20250403,182400,117028263700,13100,13100,13100,13100,0
20250403,182300,117028263700,13100,13100,13100,13100,0
20250403,182200,117028263700,13100,13100,13100,13100,0
20250403,182100,117028263700,13100,13100,13100,13100,0
20250403,182000,117028263700,13100,13100,13100,13100,0
20250403,181900,117028263700,13100,13100,13100,13100,0
20250403,181800,117028263700,13100,13100,13100,13100,0
20250403,181700,117028263700,13100,13100,13100,13100,0
20250403,181600,117028263700,13100,13100,13100,13100,0
20250403,181500,117028263700,13100,13100,13100,13100,0
20250403,181400,117028263700,13100,13100,13100,13100,0
20250403,181300,117028263700,13100,13100,13100,13100,0
20250403,181200,117028263700,13100,13100,13100,13100,0
20250403,181100,117028263700,13100,13100,13100,13100,25147
20250403,181000,117028263700,13100,13100,13100,13100,0
20250403,180900,117028263700,13100,13100,13100,13100,0
20250403,180800,117028263700,13100,13100,13100,13100,0
20250403,180700,117028263700,13100,13100,13100,13100,0
20250403,180600,117028263700,13100,13100,13100,13100,0
20250403,180500,117028263700,13100,13100,13100,13100,0
20250403,180400,117028263700,13100,13100,13100,13100,0
20250403,180300,117028263700,13100,13100,13100,13100,0
20250403,180200,117028263700,13100,13100,13100,13100,0
20250403,180100,117028263700,13100,13100,13100,13100,0
20250403,180000,117028263700,13100,13100,13100,13100,0
20250403,175900,117028263700,13100,13100,13100,13100,0
20250403,175800,117028263700,13100,13100,13100,13100,0
20250403,175700,117028263700,13100,13100,13100,13100,0
20250403,175600,117028263700,13100,13100,13100,13100,0
20250403,175500,117028263700,13100,13100,13100,13100,0
20250403,175400,117028263700,13100,13100,13100,13100,0
20250403,175300,117028263700,13100,13100,13100,13100,0
20250403,175200,117028263700,13100,13100,13100,13100,0
20250403,175100,117028263700,13100,13100,13100,13100,0
20250403,175000,117028263700,13100,13100,13100,13100,0
20250403,174900,117028263700,13100,13100,13100,13100,0
20250403,174800,117028263700,13100,13100,13100,13100,0
20250403,174700,117028263700,13100,13100,13100,13100,0
20250403,174600,117028263700,13100,13100,13100,13100,0
20250403,174500,117028263700,13100,13100,13100,13100,0
20250403,174400,117028263700,13100,13100,13100,13100,0
20250403,174300,117028263700,13100,13100,13100,13100,0
20250403,174200,117028263700,13100,13100,13100,13100,0
20250403,174100,117028263700,13100,13100,13100,13100,25147
20250403,174000,117028263700,13100,13100,13100,13100,0
20250403,173900,117028263700,13100,13100,13100,13100,0
20250403,173800,117028263700,13100,13100,13100,13100,0
20250403,173700,117028263700,13100,13100,13100,13100,0
20250403,173600,117028263700,13100,13100,13100,13100,0
20250403,173500,117028263700,13100,13100,13100,13100,0
20250403,173400,117028263700,13100,13100,13100,13100,0
20250403,173300,117028263700,13100,13100,13100,13100,0
20250403,173200,117028263700,13100,13100,13100,13100,0
20250403,173100,117028263700,13100,13100,13100,13100,0
20250403,173000,117028263700,13100,13100,13100,13100,0
20250403,172900,117028263700,13100,13100,13100,13100,0
20250403,172800,117028263700,13100,13100,13100,13100,0
20250403,172700,117028263700,13100,13100,13100,13100,0
20250403,172600,117028263700,13100,13100,13100,13100,0
20250403,172500,117028263700,13100,13100,13100,13100,0
20250403,172400,117028263700,13100,13100,13100,13100,0
20250403,172300,117028263700,13100,13100,13100,13100,0
20250403,172200,117028263700,13100,13100,13100,13100,0
20250403,172100,117028263700,13100,13100,13100,13100,0
20250403,172000,117028263700,13100,13100,13100,13100,0
20250403,171900,117028263700,13100,13100,13100,13100,0
20250403,171800,117028263700,13100,13100,13100,13100,0
20250403,171700,117028263700,13100,13100,13100,13100,0
20250403,171600,117028263700,13100,13100,13100,13100,0
20250403,171500,117028263700,13100,13100,13100,13100,0
20250403,171400,117028263700,13100,13100,13100,13100,0
20250403,171300,117028263700,13100,13100,13100,13100,0
20250403,171200,117028263700,13100,13100,13100,13100,0
20250403,171100,117028263700,13100,13100,13100,13100,25147
20250403,171000,117028263700,13100,13100,13100,13100,0
20250403,170900,117028263700,13100,13100,13100,13100,0
20250403,170800,117028263700,13100,13100,13100,13100,0
20250403,170700,117028263700,13100,13100,13100,13100,0
20250403,170600,117028263700,13100,13100,13100,13100,0
20250403,170500,117028263700,13100,13100,13100,13100,0
20250403,170400,117028263700,13100,13100,13100,13100,0
20250403,170300,117028263700,13100,13100,13100,13100,0
20250403,170200,117028263700,13100,13100,13100,13100,0
20250403,170100,117028263700,13100,13100,13100,13100,0
20250403,170000,117028263700,13100,13100,13100,13100,0
20250403,165900,117028263700,13100,13100,13100,13100,0
20250403,165800,117028263700,13100,13100,13100,13100,0
20250403,165700,117028263700,13100,13100,13100,13100,0
20250403,165600,117028263700,13100,13100,13100,13100,0
20250403,165500,117028263700,13100,13100,13100,13100,0
20250403,165400,117028263700,13100,13100,13100,13100,0
20250403,165300,117028263700,13100,13100,13100,13100,0
20250403,165200,117028263700,13100,13100,13100,13100,0
20250403,165100,117028263700,13100,13100,13100,13100,0
20250403,165000,117028263700,13100,13100,13100,13100,0
20250403,164900,117028263700,13100,13100,13100,13100,0
20250403,164800,117028263700,13100,13100,13100,13100,0
20250403,164700,117028263700,13100,13100,13100,13100,0
20250403,164600,117028263700,13100,13100,13100,13100,0
20250403,164500,117028263700,13100,13100,13100,13100,0
20250403,164400,117028263700,13100,13100,13100,13100,0
20250403,164300,117028263700,13100,13100,13100,13100,0
20250403,164200,117028263700,13100,13100,13100,13100,0
20250403,164100,117028263700,13100,13100,13100,13100,25147
20250403,164000,117028263700,13100,13100,13100,13100,0
20250403,163900,117028263700,13100,13100,13100,13100,0
20250403,163800,117028263700,13100,13100,13100,13100,0
20250403,163700,117028263700,13100,13100,13100,13100,0
20250403,163600,117028263700,13100,13100,13100,13100,0
20250403,163500,117028263700,13100,13100,13100,13100,0
20250403,163400,117028263700,13100,13100,13100,13100,0
20250403,163300,117028263700,13100,13100,13100,13100,0
20250403,163200,117028263700,13100,13100,13100,13100,0
20250403,163100,117028263700,13100,13100,13100,13100,0
20250403,163000,117028263700,13100,13100,13100,13100,0
20250403,162900,117028263700,13100,13100,13100,13100,0
20250403,162800,117028263700,13100,13100,13100,13100,0
20250403,162700,117028263700,13100,13100,13100,13100,0
20250403,162600,117028263700,13100,13100,13100,13100,0
20250403,162500,117028263700,13100,13100,13100,13100,0
20250403,162400,117028263700,13100,13100,13100,13100,0
20250403,162300,117028263700,13100,13100,13100,13100,0
20250403,162200,117028263700,13100,13100,13100,13100,0
20250403,162100,117028263700,13100,13100,13100,13100,0
20250403,162000,117028263700,13100,13100,13100,13100,0
20250403,161900,117028263700,13100,13100,13100,13100,0
20250403,161800,117028263700,13100,13100,13100,13100,0
20250403,161700,117028263700,13100,13100,13100,13100,0
20250403,161600,117028263700,13100,13100,13100,13100,0
20250403,161500,117028263700,13100,13100,13100,13100,0
20250403,161400,117028263700,13100,13100,13100,13100,0
20250403,161300,117028263700,13100,13100,13100,13100,0
20250403,161200,117028263700,13100,13100,13100,13100,0
20250403,161100,117028263700,13100,13100,13100,13100,25147
20250403,161000,117028263700,13100,13100,13100,13100,0
20250403,160900,117028263700,13100,13100,13100,13100,0
20250403,160800,117028263700,13100,13100,13100,13100,0
20250403,160700,117028263700,13100,13100,13100,13100,0
20250403,160600,117028263700,13100,13100,13100,13100,0
20250403,160500,117028263700,13100,13100,13100,13100,0
20250403,160400,117028263700,13100,13100,13100,13100,0
20250403,160300,117028263700,13100,13100,13100,13100,0
20250403,160200,117028263700,13100,13100,13100,13100,0
20250403,160100,117028263700,13100,13100,13100,13100,0
20250403,160000,117028263700,13100,13100,13100,13100,0
20250403,155900,117028263700,13100,13100,13100,13100,0
20250403,155800,117028263700,13100,13100,13100,13100,0
20250403,155700,117028263700,13100,13100,13100,13100,0
20250403,155600,117028263700,13100,13100,13100,13100,0
20250403,155500,117028263700,13100,13100,13100,13100,0
20250403,155400,117028263700,13100,13100,13100,13100,0
20250403,155300,117028263700,13100,13100,13100,13100,0
20250403,155200,117028263700,13100,13100,13100,13100,0
20250403,155100,117028263700,13100,13100,13100,13100,0
20250403,155000,117028263700,13100,13100,13100,13100,0
20250403,154900,117028263700,13100,13100,13100,13100,0
20250403,154800,117028263700,13100,13100,13100,13100,0
20250403,154700,117028263700,13100,13100,13100,13100,0
20250403,154600,117028263700,13100,13100,13100,13100,0
20250403,154500,117028263700,13100,13100,13100,13100,0
20250403,154400,117028263700,13100,13100,13100,13100,0
20250403,154300,117028263700,13100,13100,13100,13100,0
20250403,154200,117028263700,13100,13100,13100,13100,0
20250403,154100,117028263700,13100,13100,13100,13100,25147
20250403,154000,117028263700,13100,13100,13100,13100,0
20250403,153900,117028263700,13100,13100,13100,13100,0
20250403,153800,117028263700,13100,13100,13100,13100,0
20250403,153700,117028263700,13100,13100,13100,13100,0
20250403,153600,117028263700,13100,13100,13100,13100,0
20250403,153500,117028263700,13100,13100,13100,13100,0
20250403,153400,117028263700,13100,13100,13100,13100,0
20250403,153300,117028263700,13100,13100,13100,13100,0
20250403,153200,117028263700,13100,13100,13100,13100,0
20250403,153100,117028263700,13100,13100,13100,13100,0
20250403,153000,117028263700,13100,13100,13100,13100,25147
20250403,152900,116698838000,12970,12970,12970,12970,0
20250403,152800,116698838000,12970,12970,12970,12970,0
20250403,152700,116698838000,12970,12970,12970,12970,0
20250403,152600,116698838000,12970,12970,12970,12970,0
20250403,152500,116698838000,12970,12970,12970,12970,0
20250403,152400,116698838000,12970,12970,12970,12970,0
20250403,152300,116698838000,12970,12970,12970,12970,0
20250403,152200,116698838000,12970,12970,12970,12970,0
20250403,152100,116698838000,12970,12970,12970,12970,0
20250403,152000,116698838000,12970,12970,12970,12970,0
20250403,151900,116698838000,12970,12950,13000,12950,8651
20250403,151800,116586591980,12950,12980,13010,12950,6469
20250403,151700,116502712450,13010,12990,13010,12920,10450
20250403,151600,116367447290,12990,13020,13020,12980,3795
20250403,151500,116318117085,13020,13030,13050,13000,3294
20250403,151400,116275191895,13030,13040,13050,13030,2079
20250403,151300,116248084975,13040,13030,13050,13030,2650
20250403,151200,116213538335,13020,13000,13020,13000,2775
20250403,151100,116177438805,12990,12950,13000,12940,5039
20250403,151000,116112107215,12960,12950,12970,12920,6342
20250403,150900,116030062505,12950,13000,13000,12950,6237
20250403,150800,115949158415,12980,13020,13050,12980,7922
20250403,150700,115846110405,13030,13050,13050,13020,2122
20250403,150600,115818461225,13060,13060,13070,13060,1423
20250403,150500,115799875395,13060,12990,13080,12980,5597
20250403,150400,115727015905,12990,13000,13000,12980,7057
20250403,150300,115635387805,13000,12990,13010,12980,3573
20250403,150200,115588958645,12990,13030,13030,12980,7643
20250403,150100,115489607895,13030,13040,13060,13020,4359
20250403,150000,115432803855,13040,13090,13090,13000,11481
20250403,145900,115283259725,13090,13070,13090,13060,3507
20250403,145800,115237408135,13080,13050,13100,13050,5286
20250403,145700,115168369385,13060,13040,13060,13030,3942
20250403,145600,115116947895,13030,13070,13070,13000,16535
20250403,145500,114901486575,13070,13070,13120,13030,9220
20250403,145400,114780950520,13090,13170,13180,13010,21166
20250403,145300,114503638570,13180,13220,13220,13170,14227
20250403,145200,114315871970,13210,13250,13250,13210,4487
20250403,145100,114256545970,13260,13270,13270,13240,892
20250403,145000,114244718060,13250,13250,13270,13220,2076
20250403,144900,114217220050,13250,13220,13260,13210,7302
20250403,144800,114120720120,13230,13260,13280,13220,8513
20250403,144700,114007938900,13260,13270,13270,13260,2119
20250403,144600,113979830510,13280,13320,13320,13280,1258
20250403,144500,113963110930,13320,13300,13330,13300,1181
20250403,144400,113947392460,13300,13280,13300,13270,1187
20250403,144300,113931628090,13280,13310,13310,13270,1082
20250403,144200,113917257580,13320,13310,13320,13250,7004
20250403,144100,113824303165,13310,13330,13330,13290,2438
20250403,144000,113791875575,13320,13320,13340,13310,1179
20250403,143900,113776175125,13320,13310,13340,13310,912
20250403,143800,113764024195,13310,13320,13370,13300,5580
20250403,143700,113689752505,13320,13330,13340,13320,947
20250403,143600,113677134315,13320,13350,13360,13320,3049
20250403,143500,113636511515,13340,13395,13400,13330,1391
20250403,143400,113617898415,13400,13320,13410,13320,4122
20250403,143300,113562757875,13310,13340,13340,13300,1163
20250403,143200,113547281895,13340,13290,13350,13290,928
20250403,143100,113534938875,13290,13310,13350,13290,2309
20250403,143000,113504221345,13300,13370,13370,13300,2410
20250403,142900,113472082395,13370,13370,13380,13350,1720
20250403,142800,113449092305,13380,13350,13380,13350,1513
20250403,142700,113428874085,13340,13300,13350,13280,2716
20250403,142600,113392701215,13300,13260,13300,13260,3398
20250403,142500,113347595915,13260,13330,13340,13240,7393
20250403,142400,113249528935,13320,13400,13400,13320,4155
20250403,142300,113193950865,13400,13470,13480,13400,1723
20250403,142200,113170828455,13470,13400,13480,13400,2927
20250403,142100,113131434165,13400,13470,13480,13400,6502
20250403,142000,113044021740,13470,13470,13490,13430,7917
20250403,141900,112937428430,13470,13370,13480,13370,5911
20250403,141800,112858014460,13380,13350,13380,13350,3401
20250403,141700,112812564970,13350,13290,13350,13270,3412
20250403,141600,112767216410,13280,13280,13310,13270,2283
20250403,141500,112736901230,13280,13320,13330,13260,2027
20250403,141400,112709989855,13320,13310,13350,13250,4867
20250403,141300,112645329575,13310,13380,13390,13250,15640
20250403,141200,112437451255,13380,13430,13430,13370,2612
20250403,141100,112402481025,13430,13380,13470,13380,6840
20250403,141000,112310668800,13400,13370,13400,13360,1211
20250403,140900,112294458115,13370,13380,13400,13350,2370
20250403,140800,112262756325,13370,13350,13410,13330,5986
20250403,140700,112182727415,13350,13300,13370,13300,3925
20250403,140600,112130371995,13300,13260,13320,13260,4580
20250403,140500,112069563965,13260,13350,13350,13260,14774
20250403,140400,111873298955,13350,13320,13380,13310,3366
20250403,140300,111828398945,13350,13400,13400,13310,4967
20250403,140200,111762174695,13380,13450,13460,13380,7130
20250403,140100,111666547495,13460,13420,13500,13420,7601
20250403,140000,111564309500,13420,13390,13430,13380,5894
20250403,135900,111485331510,13380,13360,13400,13360,6748
20250403,135800,111395089150,13370,13290,13450,13260,16919
20250403,135700,111169782790,13290,13350,13390,13290,34826
20250403,135600,110705376320,13350,13550,13570,13350,25841
20250403,135500,110357350665,13550,13570,13580,13540,5446
20250403,135400,110283514135,13580,13540,13600,13540,5179
20250403,135300,110213248405,13540,13600,13620,13500,25634
20250403,135200,109866087725,13620,13790,13790,13600,19479
20250403,135100,109600321255,13790,13850,13860,13770,942
20250403,135000,109587323245,13860,13850,13870,13770,3607
20250403,134900,109537472235,13850,13870,13890,13850,1414
20250403,134800,109517867085,13870,13850,13870,13830,2266
20250403,134700,109486490975,13850,13880,13890,13850,4612
20250403,134600,109422523555,13890,13900,13920,13850,9614
20250403,134500,109289014405,13900,13800,13920,13800,13281
20250403,134400,109104642525,13800,13790,13830,13770,5899
20250403,134300,109023151695,13780,13760,13800,13730,4388
20250403,134200,108962848875,13740,13770,13800,13740,1893
20250403,134100,108936775465,13770,13860,13860,13770,6882
20250403,134000,108841674895,13860,13820,13900,13820,17650
20250403,133900,108596928135,13830,13760,13840,13760,5633
20250403,133800,108519215855,13760,13760,13770,13700,4206
20250403,133700,108461420825,13760,13680,13770,13650,3016
20250403,133600,108420087665,13690,13670,13720,13650,4574
20250403,133500,108357530865,13670,13670,13690,13650,2165
20250403,133400,108327937295,13670,13650,13680,13610,12000
20250403,133300,108164294145,13650,13680,13700,13650,10624
20250403,133200,108019117030,13680,13720,13730,13660,11598
20250403,133100,107860330600,13720,13730,13750,13720,8837
20250403,133000,107738992300,13730,13810,13820,13730,7293
20250403,132900,107638524550,13820,13710,13840,13705,9893
20250403,132800,107502227355,13710,13680,13710,13670,6639
20250403,132700,107411384895,13680,13710,13720,13680,10216
20250403,132600,107271462670,13710,13730,13750,13700,12227
20250403,132500,107103669880,13730,13720,13760,13650,25861
20250403,132400,106749634555,13710,13870,13880,13660,43177
20250403,132300,106155036065,13860,13890,13910,13860,18791
20250403,132200,105894285925,13900,13920,14000,13880,16939
20250403,132100,105658175375,13950,14120,14120,13860,40964
20250403,132000,105085637135,14110,14090,14110,14070,3883
20250403,131900,105030942595,14090,14075,14120,14050,15243
20250403,131800,104816443630,14070,14180,14190,14070,20393
20250403,131700,104528367505,14190,14140,14280,14140,5787
20250403,131600,104446174155,14140,14320,14320,14140,26948
20250403,131500,104063062685,14320,14390,14540,14320,54740
20250403,131400,103272370105,14390,14390,14410,14330,28456
20250403,131300,102863261320,14400,14160,14440,14160,50985
20250403,131200,102130738315,14160,14230,14310,14160,35048
20250403,131100,101631658325,14230,14130,14370,14130,37413
20250403,131000,101098879340,14150,14090,14150,14070,7977
20250403,130900,100986457040,14090,14130,14140,14080,6064
20250403,130800,100900871945,14130,14160,14160,14100,7136
20250403,130700,100800028655,14150,14120,14160,14070,6915
20250403,130600,100702398965,14110,14180,14180,14070,10255
20250403,130500,100557571635,14180,14100,14240,14100,27390
20250403,130400,100169249000,14120,14030,14140,14030,8891
20250403,130300,100044053815,14030,13980,14040,13960,6704
20250403,130200,99950162275,13970,13990,13990,13960,2890
20250403,130100,99909771155,14000,14020,14030,13960,10923
20250403,130000,99756985595,14030,14060,14070,14030,10551
20250403,125900,99608746045,14060,14060,14070,14050,11048
20250403,125800,99453424770,14060,14040,14110,14020,37971
20250403,125700,98919109620,14030,13930,14040,13900,13387
20250403,125600,98731828070,13920,13920,13950,13900,6910
20250403,125500,98635607800,13920,13930,13970,13910,9045
20250403,125400,98509597060,13930,13960,13980,13910,10937
20250403,125300,98357148450,13960,13940,13970,13930,5781
20250403,125200,98276512430,13930,13890,13940,13890,5931
20250403,125100,98193928660,13900,13900,13940,13860,5612
20250403,125000,98115987490,13900,13860,13940,13850,6052
20250403,124900,98031937740,13860,13860,13900,13840,6386
20250403,124800,97943438610,13850,13910,13920,13850,7978
20250403,124700,97832731965,13910,13920,13930,13900,3832
20250403,124600,97779436365,13920,13840,13930,13830,5210
20250403,124500,97707156610,13840,13930,13940,13830,9821
20250403,124400,97570927560,13920,13870,13960,13850,17237
20250403,124300,97331176060,13860,13850,13870,13800,15459
20250403,124200,97117436280,13860,13840,13890,13830,19599
20250403,124100,96845922100,13850,13930,13930,13800,63757
20250403,124000,95963223840,13930,14100,14110,13930,30975
20250403,123900,95528882160,14100,14150,14160,14040,23869
20250403,123800,95192564140,14160,14170,14180,14130,12587
20250403,123700,95014524725,14170,14230,14280,14160,21614
20250403,123600,94706973275,14230,14160,14270,14160,20464
20250403,123500,94415902120,14160,14170,14190,14130,16925
20250403,123400,94176324665,14180,14090,14200,14080,22583
20250403,123300,93857003800,14090,14150,14160,14030,46655
20250403,123200,93200099755,14160,14160,14210,14130,21624
20250403,123100,92893606065,14160,14200,14230,14120,52619
20250403,123000,92147404640,14200,14420,14480,14160,53567
20250403,122900,91381337010,14410,14490,14570,14400,26553
20250403,122800,90997379405,14470,14590,14640,14440,45465
20250403,122700,90337049855,14590,14700,14705,14550,33183
20250403,122600,89852400555,14700,14730,14740,14620,17347
20250403,122500,89597742990,14750,14880,14930,14700,50006
20250403,122400,88856806320,14880,14600,14940,14590,39860
20250403,122300,88266730010,14590,14610,14660,14590,8804
20250403,122200,88138025860,14620,14580,14620,14550,4801
20250403,122100,88068043670,14570,14620,14650,14510,22266
20250403,122000,87743770480,14590,14720,14730,14580,15402
20250403,121900,87518541020,14720,14630,14760,14600,19967
20250403,121800,87225616055,14620,14620,14630,14570,8703
20250403,121700,87098590225,14620,14670,14670,14590,18359
20250403,121600,86829967905,14670,14660,14720,14640,14775
20250403,121500,86613054810,14660,14620,14710,14600,19995
20250403,121400,86320393880,14620,14670,14690,14610,12598
20250403,121300,86135962540,14680,14540,14690,14530,37872
20250403,121200,85581567745,14540,14560,14560,14420,40947
20250403,121100,84988416005,14560,14560,14590,14440,70826
20250403,121000,83960088305,14560,14740,14780,14540,38475
20250403,120900,83395256475,14740,14795,14810,14730,13947
20250403,120800,83189563920,14790,14750,14820,14740,13482
20250403,120700,82990413695,14740,14830,14830,14710,43706
20250403,120600,82345291445,14820,14860,14870,14800,20053
20250403,120500,82048064925,14860,14910,14910,14760,37850
20250403,120400,81486601750,14910,14860,14940,14830,38234
20250403,120300,80917583640,14860,14860,14900,14770,65516
20250403,120200,79945673660,14870,15020,15110,14820,111061
20250403,120100,78285795750,15020,15100,15170,15020,119085
20250403,120000,76489084550,15100,14750,15100,14730,273958
20250403,115900,72387562365,14750,14520,14750,14510,36739
20250403,115800,71849813450,14510,14550,14560,14480,10042
20250403,115700,71704105010,14570,14500,14600,14480,17683
20250403,115600,71446818790,14500,14600,14610,14480,31954
20250403,115500,70982612600,14610,14550,14670,14530,23939
20250403,115400,70632860470,14550,14600,14630,14510,28061
20250403,115300,70223790905,14590,14550,14640,14500,23113
20250403,115200,69887372280,14580,14610,14690,14500,48024
20250403,115100,69186820400,14600,14630,14740,14560,60274
20250403,115000,68303903410,14630,14580,14700,14540,53421
20250403,114900,67522887440,14580,14640,14680,14510,66785
20250403,114800,66547904010,14640,14440,14700,14400,96540
20250403,114700,65141228335,14440,14520,14520,14320,101486
20250403,114600,63679433385,14500,14620,14620,14500,66545
20250403,114500,62710867955,14630,14650,14750,14530,139915
20250403,114400,60662418270,14650,14440,14770,14440,207887
20250403,114300,57640438665,14440,14360,14480,14300,142511
20250403,114200,55588686070,14350,14080,14400,14070,117085
20250403,114100,53917648735,14070,14000,14200,14000,66207
20250403,114000,52981544320,14000,14130,14140,13920,35255
20250403,113900,52485994275,14120,14095,14200,14040,58753
20250403,113800,51656350255,14100,13920,14140,13900,53595
20250403,113700,50902662855,13930,13870,14030,13860,24329
20250403,113600,50563180895,13870,13860,13880,13800,8074
20250403,113500,50451488220,13850,13880,13930,13850,7204
20250403,113400,50351343990,13890,13840,13950,13840,11538
20250403,113300,50190842370,13840,13830,13840,13790,7290
20250403,113200,50090156870,13800,13870,13880,13800,7372
20250403,113100,49988165420,13870,13890,13890,13800,14272
20250403,113000,49790718625,13900,13900,13910,13860,6680
20250403,112900,49697965770,13900,13960,13970,13900,14768
20250403,112800,49492124990,13970,13810,13970,13790,26460
20250403,112700,49124039615,13800,13860,13880,13770,23658
20250403,112600,48797148625,13850,13900,13920,13800,29352
20250403,112500,48390586940,13900,14010,14020,13780,66503
20250403,112400,47466959440,14010,14050,14140,14000,25231
20250403,112300,47112516250,14060,14070,14150,14000,34988
20250403,112200,46620376215,14080,14130,14150,14010,46112
20250403,112100,45971505685,14130,14110,14210,14070,46129
20250403,112000,45318863675,14110,14160,14190,14040,44861
20250403,111900,44686481965,14170,14130,14250,14060,65060
20250403,111800,43766698385,14140,14360,14390,14030,162132
20250403,111700,41462352095,14350,13950,14390,13870,205667
20250403,111600,38544966630,13950,13730,14000,13710,79692
20250403,111500,37436971010,13730,13700,13730,13660,3969
20250403,111400,37382618090,13700,13600,13730,13590,6469
20250403,111300,37294079620,13610,13670,13680,13590,2373
20250403,111200,37261724750,13690,13650,13730,13650,12022
20250403,111100,37097142220,13660,13560,13660,13540,4826
20250403,111000,37031612810,13560,13580,13600,13550,2823
20250403,110900,36993285870,13560,13570,13590,13540,6975
20250403,110800,36898719495,13590,13660,13670,13510,16902
20250403,110700,36669467235,13670,13600,13670,13590,3787
20250403,110600,36617913535,13600,13620,13630,13570,15391
20250403,110500,36408661795,13650,13640,13670,13620,12208
20250403,110400,36242186485,13630,13690,13710,13630,8207
20250403,110300,36129990525,13660,13720,13720,13640,10996
20250403,110200,35979684385,13720,13670,13760,13670,6452
20250403,110100,35891166355,13690,13730,13840,13670,13475
20250403,110000,35705740525,13730,13770,13800,13630,23046
20250403,105900,35389856815,13790,13760,13850,13720,30428
20250403,105800,34970359205,13750,13700,13750,13640,11889
20250403,105700,34807647905,13710,13690,13770,13580,26581
20250403,105600,34444148045,13660,13810,13840,13520,53650
20250403,105500,33709485080,13800,14080,14100,13730,103222
20250403,105400,32275337890,14080,13830,14140,13830,230248
20250403,105300,29047537195,13850,13570,13920,13570,94097
20250403,105200,27745927830,13570,13690,13700,13540,8774
20250403,105100,27626341900,13690,13680,13710,13560,13044
20250403,105000,27448438600,13690,13620,13710,13620,13772
20250403,104900,27260021770,13630,13760,13770,13540,31808
20250403,104800,26824853645,13760,13490,13780,13470,58983
20250403,104700,26016338895,13530,13370,13530,13350,8318
20250403,104600,25904993335,13370,13400,13420,13350,7649
20250403,104500,25802719535,13400,13370,13410,13360,5511
20250403,104400,25728983355,13400,13420,13420,13350,9022
20250403,104300,25608265315,13430,13430,13430,13350,9979
20250403,104200,25474715515,13410,13490,13490,13360,15509
20250403,104100,25266872025,13500,13710,13750,13400,39150
20250403,104000,24735677050,13710,13760,13830,13660,58099
20250403,103900,23936187810,13760,13500,13800,13450,85193
20250403,103800,22770127010,13510,13360,13560,13360,18205
20250403,103700,22524734565,13370,13370,13390,13340,4570
20250403,103600,22463626070,13360,13320,13360,13320,2021
20250403,103500,22436649030,13340,13300,13350,13300,3406
20250403,103400,22391281460,13300,13300,13330,13300,1811
20250403,103300,22367187460,13300,13300,13310,13290,1617
20250403,103200,22345692410,13290,13300,13340,13290,1112
20250403,103100,22330905210,13350,13270,13360,13270,3532
20250403,103000,22283886170,13270,13340,13340,13270,6191
20250403,102900,22201508435,13340,13360,13370,13340,3988
20250403,102800,22148257245,13370,13390,13410,13360,7069
20250403,102700,22053723845,13380,13360,13410,13320,5375
20250403,102600,21981810390,13320,13400,13410,13310,17656
20250403,102500,21745588080,13410,13280,13410,13270,15179
20250403,102400,21542716130,13280,13260,13280,13260,2019
20250403,102300,21515919775,13280,13270,13280,13250,2183
20250403,102200,21486970745,13280,13260,13290,13230,12358
20250403,102100,21323213385,13250,13290,13320,13250,7342
20250403,102000,21225765845,13290,13305,13330,13290,1414
20250403,101900,21206947310,13310,13280,13310,13270,3184
20250403,101800,21164662450,13280,13310,13310,13280,1941
20250403,101700,21138858080,13310,13330,13350,13290,2198
20250403,101600,21109597860,13330,13300,13350,13280,2760
20250403,101500,21072810350,13280,13280,13290,13250,3591
20250403,101400,21025176800,13280,13300,13300,13260,2724
20250403,101300,20989021560,13290,13280,13290,13260,3628
20250403,101200,20940843760,13280,13310,13310,13250,4405
20250403,101100,20882358780,13310,13320,13340,13300,3786
20250403,101000,20831906750,13320,13240,13330,13240,3406
20250403,100900,20786695930,13250,13240,13260,13240,3473
20250403,100800,20740697330,13240,13240,13260,13240,6312
20250403,100700,20657101040,13250,13250,13280,13240,5945
20250403,100600,20578284010,13250,13310,13310,13240,7100
20250403,100500,20484065880,13310,13230,13310,13230,5938
20250403,100400,20405186530,13230,13300,13310,13230,18309
20250403,100300,20162378170,13300,13280,13320,13240,12795
20250403,100200,19992598000,13270,13340,13360,13270,18045
20250403,100100,19752605230,13330,13350,13390,13270,19655
20250403,100000,19490942625,13340,13360,13440,13280,59788
20250403,095900,18692310665,13370,13600,13680,13360,67567
20250403,095800,17778038740,13600,13950,13990,13540,112602
20250403,095700,16222243290,13960,13830,14000,13820,146495
20250403,095600,14179457915,13850,13680,13880,13670,77191
20250403,095500,13114877615,13680,13460,13700,13450,23319
20250403,095400,12798219495,13460,13450,13460,13450,1428
20250403,095300,12779008075,13460,13430,13460,13430,4574
20250403,095200,12717495995,13450,13430,13450,13420,6399
20250403,095100,12631571940,13430,13380,13440,13380,4428
20250403,095000,12572218050,13430,13450,13450,13390,9874
20250403,094900,12439777970,13440,13430,13460,13430,3281
20250403,094800,12395662580,13420,13450,13450,13420,3521
20250403,094700,12348380010,13440,13450,13470,13430,3708
20250403,094600,12298508540,13470,13450,13470,13430,6401
20250403,094500,12212419860,13460,13480,13490,13450,6117
20250403,094400,12130034110,13500,13510,13520,13470,11450
20250403,094300,11975527350,13500,13430,13510,13430,12891
20250403,094200,11801726880,13440,13400,13450,13390,9109
20250403,094100,11679454960,13380,13390,13410,13370,6243
20250403,094000,11595834420,13390,13365,13410,13310,13964
20250403,093900,11409188175,13370,13350,13380,13340,13526
20250403,093800,11228478485,13340,13310,13360,13310,14057
20250403,093700,11041077035,13320,13280,13320,13260,10653
20250403,093600,10899596490,13280,13230,13280,13230,3988
20250403,093500,10846767060,13240,13230,13260,13220,5270
20250403,093400,10777002340,13240,13170,13250,13150,12505
20250403,093300,10612094990,13170,13170,13240,13120,22000
20250403,093200,10322409305,13160,13270,13290,13120,21771
20250403,093100,10034678875,13290,13320,13330,13270,15980
20250403,093000,9822193795,13340,13350,13370,13320,9832
20250403,092900,9691133345,13350,13370,13380,13340,7360
20250403,092800,9592861775,13380,13360,13380,13350,2975
20250403,092700,9553106515,13370,13370,13390,13340,10450
20250403,092600,9413548295,13370,13370,13400,13350,11068
20250403,092500,9265537640,13370,13390,13400,13360,4264
20250403,092400,9208486050,13390,13390,13400,13350,9427
20250403,092300,9082385770,13390,13360,13410,13360,9633
20250403,092200,8953492220,13360,13410,13430,13360,13536
20250403,092100,8772204590,13410,13420,13440,13390,13049
20250403,092000,8597182710,13400,13410,13450,13400,18030
20250403,091900,8355345460,13410,13450,13470,13410,9220
20250403,091800,8231492930,13460,13440,13470,13430,7860
20250403,091700,8125808900,13440,13490,13500,13400,17333
20250403,091600,7892913810,13490,13550,13570,13430,22976
20250403,091500,7582891910,13500,13590,13620,13500,28222
20250403,091400,7200719680,13590,13650,13700,13550,28670
20250403,091300,6810269510,13650,13900,13910,13650,32079
20250403,091200,6368900070,13910,13830,13910,13780,29734
20250403,091100,5957209200,13830,13860,13860,13810,10735
20250403,091000,5808726360,13840,13840,13870,13830,13418
20250403,090900,5622819690,13850,13830,13850,13820,9773
20250403,090800,5487605405,13840,13860,13870,13770,31641
20250403,090700,5050421480,13850,13860,13920,13840,24632
20250403,090600,4708468525,13890,13850,13900,13810,30602
20250403,090500,4284790130,13890,13840,13920,13820,33578
20250403,090400,3819269090,13900,13960,13960,13810,59255
20250403,090300,2996075030,13930,14030,14090,13920,56801
20250403,090200,2200968665,14080,14030,14140,13900,156804
20250403,090100,0,12970,12970,12970,12970,0
20250403,090000,0,12970,12970,12970,12970,0