KissMeData/444530/min/candle-20250404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,211800,10261088480,11590,11590,11590,11590,19173
20250404,211700,10261088480,11590,11590,11590,11590,0
20250404,211600,10261088480,11590,11590,11590,11590,0
20250404,211500,10261088480,11590,11590,11590,11590,0
20250404,211400,10261088480,11590,11590,11590,11590,0
20250404,211300,10261088480,11590,11590,11590,11590,0
20250404,211200,10261088480,11590,11590,11590,11590,0
20250404,211100,10261088480,11590,11590,11590,11590,0
20250404,211000,10261088480,11590,11590,11590,11590,0
20250404,210900,10261088480,11590,11590,11590,11590,0
20250404,210800,10261088480,11590,11590,11590,11590,0
20250404,210700,10261088480,11590,11590,11590,11590,0
20250404,210600,10261088480,11590,11590,11590,11590,0
20250404,210500,10261088480,11590,11590,11590,11590,0
20250404,210400,10261088480,11590,11590,11590,11590,0
20250404,210300,10261088480,11590,11590,11590,11590,0
20250404,210200,10261088480,11590,11590,11590,11590,0
20250404,210100,10261088480,11590,11590,11590,11590,0
20250404,210000,10261088480,11590,11590,11590,11590,0
20250404,205900,10261088480,11590,11590,11590,11590,0
20250404,205800,10261088480,11590,11590,11590,11590,0
20250404,205700,10261088480,11590,11590,11590,11590,0
20250404,205600,10261088480,11590,11590,11590,11590,0
20250404,205500,10261088480,11590,11590,11590,11590,0
20250404,205400,10261088480,11590,11590,11590,11590,0
20250404,205300,10261088480,11590,11590,11590,11590,0
20250404,205200,10261088480,11590,11590,11590,11590,0
20250404,205100,10261088480,11590,11590,11590,11590,0
20250404,205000,10261088480,11590,11590,11590,11590,0
20250404,204900,10261088480,11590,11590,11590,11590,0
20250404,204800,10261088480,11590,11590,11590,11590,19173
20250404,204700,10261088480,11590,11590,11590,11590,0
20250404,204600,10261088480,11590,11590,11590,11590,0
20250404,204500,10261088480,11590,11590,11590,11590,0
20250404,204400,10261088480,11590,11590,11590,11590,0
20250404,204300,10261088480,11590,11590,11590,11590,0
20250404,204200,10261088480,11590,11590,11590,11590,0
20250404,204100,10261088480,11590,11590,11590,11590,0
20250404,204000,10261088480,11590,11590,11590,11590,0
20250404,203900,10261088480,11590,11590,11590,11590,0
20250404,203800,10261088480,11590,11590,11590,11590,0
20250404,203700,10261088480,11590,11590,11590,11590,0
20250404,203600,10261088480,11590,11590,11590,11590,0
20250404,203500,10261088480,11590,11590,11590,11590,0
20250404,203400,10261088480,11590,11590,11590,11590,0
20250404,203300,10261088480,11590,11590,11590,11590,0
20250404,203200,10261088480,11590,11590,11590,11590,0
20250404,203100,10261088480,11590,11590,11590,11590,0
20250404,203000,10261088480,11590,11590,11590,11590,0
20250404,202900,10261088480,11590,11590,11590,11590,0
20250404,202800,10261088480,11590,11590,11590,11590,0
20250404,202700,10261088480,11590,11590,11590,11590,0
20250404,202600,10261088480,11590,11590,11590,11590,0
20250404,202500,10261088480,11590,11590,11590,11590,0
20250404,202400,10261088480,11590,11590,11590,11590,0
20250404,202300,10261088480,11590,11590,11590,11590,0
20250404,202200,10261088480,11590,11590,11590,11590,0
20250404,202100,10261088480,11590,11590,11590,11590,0
20250404,202000,10261088480,11590,11590,11590,11590,0
20250404,201900,10261088480,11590,11590,11590,11590,0
20250404,201800,10261088480,11590,11590,11590,11590,19173
20250404,201700,10261088480,11590,11590,11590,11590,0
20250404,201600,10261088480,11590,11590,11590,11590,0
20250404,201500,10261088480,11590,11590,11590,11590,0
20250404,201400,10261088480,11590,11590,11590,11590,0
20250404,201300,10261088480,11590,11590,11590,11590,0
20250404,201200,10261088480,11590,11590,11590,11590,0
20250404,201100,10261088480,11590,11590,11590,11590,0
20250404,201000,10261088480,11590,11590,11590,11590,0
20250404,200900,10261088480,11590,11590,11590,11590,0
20250404,200800,10261088480,11590,11590,11590,11590,0
20250404,200700,10261088480,11590,11590,11590,11590,0
20250404,200600,10261088480,11590,11590,11590,11590,0
20250404,200500,10261088480,11590,11590,11590,11590,0
20250404,200400,10261088480,11590,11590,11590,11590,0
20250404,200300,10261088480,11590,11590,11590,11590,0
20250404,200200,10261088480,11590,11590,11590,11590,0
20250404,200100,10261088480,11590,11590,11590,11590,0
20250404,200000,10261088480,11590,11590,11590,11590,0
20250404,195900,10261088480,11590,11590,11590,11590,0
20250404,195800,10261088480,11590,11590,11590,11590,0
20250404,195700,10261088480,11590,11590,11590,11590,0
20250404,195600,10261088480,11590,11590,11590,11590,0
20250404,195500,10261088480,11590,11590,11590,11590,0
20250404,195400,10261088480,11590,11590,11590,11590,0
20250404,195300,10261088480,11590,11590,11590,11590,0
20250404,195200,10261088480,11590,11590,11590,11590,0
20250404,195100,10261088480,11590,11590,11590,11590,0
20250404,195000,10261088480,11590,11590,11590,11590,0
20250404,194900,10261088480,11590,11590,11590,11590,0
20250404,194800,10261088480,11590,11590,11590,11590,19173
20250404,194700,10261088480,11590,11590,11590,11590,0
20250404,194600,10261088480,11590,11590,11590,11590,0
20250404,194500,10261088480,11590,11590,11590,11590,0
20250404,194400,10261088480,11590,11590,11590,11590,0
20250404,194300,10261088480,11590,11590,11590,11590,0
20250404,194200,10261088480,11590,11590,11590,11590,0
20250404,194100,10261088480,11590,11590,11590,11590,0
20250404,194000,10261088480,11590,11590,11590,11590,0
20250404,193900,10261088480,11590,11590,11590,11590,0
20250404,193800,10261088480,11590,11590,11590,11590,0
20250404,193700,10261088480,11590,11590,11590,11590,0
20250404,193600,10261088480,11590,11590,11590,11590,0
20250404,193500,10261088480,11590,11590,11590,11590,0
20250404,193400,10261088480,11590,11590,11590,11590,0
20250404,193300,10261088480,11590,11590,11590,11590,0
20250404,193200,10261088480,11590,11590,11590,11590,0
20250404,193100,10261088480,11590,11590,11590,11590,0
20250404,193000,10261088480,11590,11590,11590,11590,0
20250404,192900,10261088480,11590,11590,11590,11590,0
20250404,192800,10261088480,11590,11590,11590,11590,0
20250404,192700,10261088480,11590,11590,11590,11590,0
20250404,192600,10261088480,11590,11590,11590,11590,0
20250404,192500,10261088480,11590,11590,11590,11590,0
20250404,192400,10261088480,11590,11590,11590,11590,0
20250404,192300,10261088480,11590,11590,11590,11590,0
20250404,192200,10261088480,11590,11590,11590,11590,0
20250404,192100,10261088480,11590,11590,11590,11590,0
20250404,192000,10261088480,11590,11590,11590,11590,0
20250404,191900,10261088480,11590,11590,11590,11590,0
20250404,191800,10261088480,11590,11590,11590,11590,19173
20250404,191700,10261088480,11590,11590,11590,11590,0
20250404,191600,10261088480,11590,11590,11590,11590,0
20250404,191500,10261088480,11590,11590,11590,11590,0
20250404,191400,10261088480,11590,11590,11590,11590,0
20250404,191300,10261088480,11590,11590,11590,11590,0
20250404,191200,10261088480,11590,11590,11590,11590,0
20250404,191100,10261088480,11590,11590,11590,11590,0
20250404,191000,10261088480,11590,11590,11590,11590,0
20250404,190900,10261088480,11590,11590,11590,11590,0
20250404,190800,10261088480,11590,11590,11590,11590,0
20250404,190700,10261088480,11590,11590,11590,11590,0
20250404,190600,10261088480,11590,11590,11590,11590,0
20250404,190500,10261088480,11590,11590,11590,11590,0
20250404,190400,10261088480,11590,11590,11590,11590,0
20250404,190300,10261088480,11590,11590,11590,11590,0
20250404,190200,10261088480,11590,11590,11590,11590,0
20250404,190100,10261088480,11590,11590,11590,11590,0
20250404,190000,10261088480,11590,11590,11590,11590,0
20250404,185900,10261088480,11590,11590,11590,11590,0
20250404,185800,10261088480,11590,11590,11590,11590,0
20250404,185700,10261088480,11590,11590,11590,11590,0
20250404,185600,10261088480,11590,11590,11590,11590,0
20250404,185500,10261088480,11590,11590,11590,11590,0
20250404,185400,10261088480,11590,11590,11590,11590,0
20250404,185300,10261088480,11590,11590,11590,11590,0
20250404,185200,10261088480,11590,11590,11590,11590,0
20250404,185100,10261088480,11590,11590,11590,11590,0
20250404,185000,10261088480,11590,11590,11590,11590,0
20250404,184900,10261088480,11590,11590,11590,11590,0
20250404,184800,10261088480,11590,11590,11590,11590,19173
20250404,184700,10261088480,11590,11590,11590,11590,0
20250404,184600,10261088480,11590,11590,11590,11590,0
20250404,184500,10261088480,11590,11590,11590,11590,0
20250404,184400,10261088480,11590,11590,11590,11590,0
20250404,184300,10261088480,11590,11590,11590,11590,0
20250404,184200,10261088480,11590,11590,11590,11590,0
20250404,184100,10261088480,11590,11590,11590,11590,0
20250404,184000,10261088480,11590,11590,11590,11590,0
20250404,183900,10261088480,11590,11590,11590,11590,0
20250404,183800,10261088480,11590,11590,11590,11590,0
20250404,183700,10261088480,11590,11590,11590,11590,0
20250404,183600,10261088480,11590,11590,11590,11590,0
20250404,183500,10261088480,11590,11590,11590,11590,0
20250404,183400,10261088480,11590,11590,11590,11590,0
20250404,183300,10261088480,11590,11590,11590,11590,0
20250404,183200,10261088480,11590,11590,11590,11590,0
20250404,183100,10261088480,11590,11590,11590,11590,0
20250404,183000,10261088480,11590,11590,11590,11590,0
20250404,182900,10261088480,11590,11590,11590,11590,0
20250404,182800,10261088480,11590,11590,11590,11590,0
20250404,182700,10261088480,11590,11590,11590,11590,0
20250404,182600,10261088480,11590,11590,11590,11590,0
20250404,182500,10261088480,11590,11590,11590,11590,0
20250404,182400,10261088480,11590,11590,11590,11590,0
20250404,182300,10261088480,11590,11590,11590,11590,0
20250404,182200,10261088480,11590,11590,11590,11590,0
20250404,182100,10261088480,11590,11590,11590,11590,0
20250404,182000,10261088480,11590,11590,11590,11590,0
20250404,181900,10261088480,11590,11590,11590,11590,0
20250404,181800,10261088480,11590,11590,11590,11590,19173
20250404,181700,10261088480,11590,11590,11590,11590,0
20250404,181600,10261088480,11590,11590,11590,11590,0
20250404,181500,10261088480,11590,11590,11590,11590,0
20250404,181400,10261088480,11590,11590,11590,11590,0
20250404,181300,10261088480,11590,11590,11590,11590,0
20250404,181200,10261088480,11590,11590,11590,11590,0
20250404,181100,10261088480,11590,11590,11590,11590,0
20250404,181000,10261088480,11590,11590,11590,11590,0
20250404,180900,10261088480,11590,11590,11590,11590,0
20250404,180800,10261088480,11590,11590,11590,11590,0
20250404,180700,10261088480,11590,11590,11590,11590,0
20250404,180600,10261088480,11590,11590,11590,11590,0
20250404,180500,10261088480,11590,11590,11590,11590,0
20250404,180400,10261088480,11590,11590,11590,11590,0
20250404,180300,10261088480,11590,11590,11590,11590,0
20250404,180200,10261088480,11590,11590,11590,11590,0
20250404,180100,10261088480,11590,11590,11590,11590,0
20250404,180000,10261088480,11590,11590,11590,11590,0
20250404,175900,10261088480,11590,11590,11590,11590,0
20250404,175800,10261088480,11590,11590,11590,11590,0
20250404,175700,10261088480,11590,11590,11590,11590,0
20250404,175600,10261088480,11590,11590,11590,11590,0
20250404,175500,10261088480,11590,11590,11590,11590,0
20250404,175400,10261088480,11590,11590,11590,11590,0
20250404,175300,10261088480,11590,11590,11590,11590,0
20250404,175200,10261088480,11590,11590,11590,11590,0
20250404,175100,10261088480,11590,11590,11590,11590,0
20250404,175000,10261088480,11590,11590,11590,11590,0
20250404,174900,10261088480,11590,11590,11590,11590,0
20250404,174800,10261088480,11590,11590,11590,11590,19173
20250404,174700,10261088480,11590,11590,11590,11590,0
20250404,174600,10261088480,11590,11590,11590,11590,0
20250404,174500,10261088480,11590,11590,11590,11590,0
20250404,174400,10261088480,11590,11590,11590,11590,0
20250404,174300,10261088480,11590,11590,11590,11590,0
20250404,174200,10261088480,11590,11590,11590,11590,0
20250404,174100,10261088480,11590,11590,11590,11590,0
20250404,174000,10261088480,11590,11590,11590,11590,0
20250404,173900,10261088480,11590,11590,11590,11590,0
20250404,173800,10261088480,11590,11590,11590,11590,0
20250404,173700,10261088480,11590,11590,11590,11590,0
20250404,173600,10261088480,11590,11590,11590,11590,0
20250404,173500,10261088480,11590,11590,11590,11590,0
20250404,173400,10261088480,11590,11590,11590,11590,0
20250404,173300,10261088480,11590,11590,11590,11590,0
20250404,173200,10261088480,11590,11590,11590,11590,0
20250404,173100,10261088480,11590,11590,11590,11590,0
20250404,173000,10261088480,11590,11590,11590,11590,0
20250404,172900,10261088480,11590,11590,11590,11590,0
20250404,172800,10261088480,11590,11590,11590,11590,0
20250404,172700,10261088480,11590,11590,11590,11590,0
20250404,172600,10261088480,11590,11590,11590,11590,0
20250404,172500,10261088480,11590,11590,11590,11590,0
20250404,172400,10261088480,11590,11590,11590,11590,0
20250404,172300,10261088480,11590,11590,11590,11590,0
20250404,172200,10261088480,11590,11590,11590,11590,0
20250404,172100,10261088480,11590,11590,11590,11590,0
20250404,172000,10261088480,11590,11590,11590,11590,0
20250404,171900,10261088480,11590,11590,11590,11590,0
20250404,171800,10261088480,11590,11590,11590,11590,19173
20250404,171700,10261088480,11590,11590,11590,11590,0
20250404,171600,10261088480,11590,11590,11590,11590,0
20250404,171500,10261088480,11590,11590,11590,11590,0
20250404,171400,10261088480,11590,11590,11590,11590,0
20250404,171300,10261088480,11590,11590,11590,11590,0
20250404,171200,10261088480,11590,11590,11590,11590,0
20250404,171100,10261088480,11590,11590,11590,11590,0
20250404,171000,10261088480,11590,11590,11590,11590,0
20250404,170900,10261088480,11590,11590,11590,11590,0
20250404,170800,10261088480,11590,11590,11590,11590,0
20250404,170700,10261088480,11590,11590,11590,11590,0
20250404,170600,10261088480,11590,11590,11590,11590,0
20250404,170500,10261088480,11590,11590,11590,11590,0
20250404,170400,10261088480,11590,11590,11590,11590,0
20250404,170300,10261088480,11590,11590,11590,11590,0
20250404,170200,10261088480,11590,11590,11590,11590,0
20250404,170100,10261088480,11590,11590,11590,11590,0
20250404,170000,10261088480,11590,11590,11590,11590,0
20250404,165900,10261088480,11590,11590,11590,11590,0
20250404,165800,10261088480,11590,11590,11590,11590,0
20250404,165700,10261088480,11590,11590,11590,11590,0
20250404,165600,10261088480,11590,11590,11590,11590,0
20250404,165500,10261088480,11590,11590,11590,11590,0
20250404,165400,10261088480,11590,11590,11590,11590,0
20250404,165300,10261088480,11590,11590,11590,11590,0
20250404,165200,10261088480,11590,11590,11590,11590,0
20250404,165100,10261088480,11590,11590,11590,11590,0
20250404,165000,10261088480,11590,11590,11590,11590,0
20250404,164900,10261088480,11590,11590,11590,11590,0
20250404,164800,10261088480,11590,11590,11590,11590,19173
20250404,164700,10261088480,11590,11590,11590,11590,0
20250404,164600,10261088480,11590,11590,11590,11590,0
20250404,164500,10261088480,11590,11590,11590,11590,0
20250404,164400,10261088480,11590,11590,11590,11590,0
20250404,164300,10261088480,11590,11590,11590,11590,0
20250404,164200,10261088480,11590,11590,11590,11590,0
20250404,164100,10261088480,11590,11590,11590,11590,0
20250404,164000,10261088480,11590,11590,11590,11590,0
20250404,163900,10261088480,11590,11590,11590,11590,0
20250404,163800,10261088480,11590,11590,11590,11590,0
20250404,163700,10261088480,11590,11590,11590,11590,0
20250404,163600,10261088480,11590,11590,11590,11590,0
20250404,163500,10261088480,11590,11590,11590,11590,0
20250404,163400,10261088480,11590,11590,11590,11590,0
20250404,163300,10261088480,11590,11590,11590,11590,0
20250404,163200,10261088480,11590,11590,11590,11590,0
20250404,163100,10261088480,11590,11590,11590,11590,0
20250404,163000,10261088480,11590,11590,11590,11590,0
20250404,162900,10261088480,11590,11590,11590,11590,0
20250404,162800,10261088480,11590,11590,11590,11590,0
20250404,162700,10261088480,11590,11590,11590,11590,0
20250404,162600,10261088480,11590,11590,11590,11590,0
20250404,162500,10261088480,11590,11590,11590,11590,0
20250404,162400,10261088480,11590,11590,11590,11590,0
20250404,162300,10261088480,11590,11590,11590,11590,0
20250404,162200,10261088480,11590,11590,11590,11590,0
20250404,162100,10261088480,11590,11590,11590,11590,0
20250404,162000,10261088480,11590,11590,11590,11590,0
20250404,161900,10261088480,11590,11590,11590,11590,0
20250404,161800,10261088480,11590,11590,11590,11590,19173
20250404,161700,10261088480,11590,11590,11590,11590,0
20250404,161600,10261088480,11590,11590,11590,11590,0
20250404,161500,10261088480,11590,11590,11590,11590,0
20250404,161400,10261088480,11590,11590,11590,11590,0
20250404,161300,10261088480,11590,11590,11590,11590,0
20250404,161200,10261088480,11590,11590,11590,11590,0
20250404,161100,10261088480,11590,11590,11590,11590,0
20250404,161000,10261088480,11590,11590,11590,11590,0
20250404,160900,10261088480,11590,11590,11590,11590,0
20250404,160800,10261088480,11590,11590,11590,11590,0
20250404,160700,10261088480,11590,11590,11590,11590,0
20250404,160600,10261088480,11590,11590,11590,11590,0
20250404,160500,10261088480,11590,11590,11590,11590,0
20250404,160400,10261088480,11590,11590,11590,11590,0
20250404,160300,10261088480,11590,11590,11590,11590,0
20250404,160200,10261088480,11590,11590,11590,11590,0
20250404,160100,10261088480,11590,11590,11590,11590,0
20250404,160000,10261088480,11590,11590,11590,11590,0
20250404,155900,10261088480,11590,11590,11590,11590,0
20250404,155800,10261088480,11590,11590,11590,11590,0
20250404,155700,10261088480,11590,11590,11590,11590,0
20250404,155600,10261088480,11590,11590,11590,11590,0
20250404,155500,10261088480,11590,11590,11590,11590,0
20250404,155400,10261088480,11590,11590,11590,11590,0
20250404,155300,10261088480,11590,11590,11590,11590,0
20250404,155200,10261088480,11590,11590,11590,11590,0
20250404,155100,10261088480,11590,11590,11590,11590,0
20250404,155000,10261088480,11590,11590,11590,11590,0
20250404,154900,10261088480,11590,11590,11590,11590,0
20250404,154800,10261088480,11590,11590,11590,11590,19173
20250404,154700,10261088480,11590,11590,11590,11590,0
20250404,154600,10261088480,11590,11590,11590,11590,0
20250404,154500,10261088480,11590,11590,11590,11590,0
20250404,154400,10261088480,11590,11590,11590,11590,0
20250404,154300,10261088480,11590,11590,11590,11590,0
20250404,154200,10261088480,11590,11590,11590,11590,0
20250404,154100,10261088480,11590,11590,11590,11590,0
20250404,154000,10261088480,11590,11590,11590,11590,0
20250404,153900,10261088480,11590,11590,11590,11590,0
20250404,153800,10261088480,11590,11590,11590,11590,0
20250404,153700,10261088480,11590,11590,11590,11590,0
20250404,153600,10261088480,11590,11590,11590,11590,0
20250404,153500,10261088480,11590,11590,11590,11590,0
20250404,153400,10261088480,11590,11590,11590,11590,0
20250404,153300,10261088480,11590,11590,11590,11590,0
20250404,153200,10261088480,11590,11590,11590,11590,0
20250404,153100,10261088480,11590,11590,11590,11590,0
20250404,153000,10261088480,11590,11590,11590,11590,19173
20250404,152900,10038873410,11660,11660,11660,11660,0
20250404,152800,10038873410,11660,11660,11660,11660,0
20250404,152700,10038873410,11660,11660,11660,11660,0
20250404,152600,10038873410,11660,11660,11660,11660,0
20250404,152500,10038873410,11660,11660,11660,11660,0
20250404,152400,10038873410,11660,11660,11660,11660,0
20250404,152300,10038873410,11660,11660,11660,11660,0
20250404,152200,10038873410,11660,11660,11660,11660,0
20250404,152100,10038873410,11660,11660,11660,11660,0
20250404,152000,10038873410,11660,11660,11660,11660,0
20250404,151900,10038873410,11660,11650,11660,11630,1550
20250404,151800,10020813510,11660,11670,11670,11620,2056
20250404,151700,9996876550,11670,11630,11670,11620,3181
20250404,151600,9959888460,11630,11630,11660,11630,356
20250404,151500,9955743860,11630,11640,11640,11620,3124
20250404,151400,9919424580,11640,11670,11670,11630,2842
20250404,151300,9886336050,11650,11670,11680,11650,2404
20250404,151200,9858302330,11675,11680,11680,11670,324
20250404,151100,9854519430,11670,11690,11690,11660,390
20250404,151000,9849968660,11680,11680,11710,11640,425
20250404,150900,9845009510,11640,11730,11750,11640,3058
20250404,150800,9809236590,11730,11720,11730,11720,56
20250404,150700,9808580160,11710,11700,11710,11690,498
20250404,150600,9802749570,11690,11690,11700,11690,1466
20250404,150500,9785600060,11700,11680,11700,11680,370
20250404,150400,9781276070,11690,11730,11730,11660,1009
20250404,150300,9769470120,11730,11760,11760,11720,1776
20250404,150200,9748613930,11750,11735,11760,11730,1331
20250404,150100,9732990850,11735,11685,11740,11685,1574
20250404,150000,9714563425,11685,11680,11700,11680,120
20250404,145900,9713160890,11680,11670,11680,11670,579
20250404,145800,9706399250,11670,11670,11680,11670,222
20250404,145700,9703807980,11670,11650,11670,11650,90
20250404,145600,9702757880,11670,11650,11670,11640,332
20250404,145500,9698887110,11650,11650,11650,11640,56
20250404,145400,9698235230,11650,11630,11650,11630,235
20250404,145300,9695499640,11630,11630,11630,11620,154
20250404,145200,9693709090,11630,11630,11630,11630,158
20250404,145100,9691871550,11630,11630,11660,11630,197
20250404,145000,9689580380,11630,11650,11660,11610,815
20250404,144900,9680098930,11660,11660,11670,11650,425
20250404,144800,9675143620,11660,11620,11660,11600,1300
20250404,144700,9660024750,11620,11620,11620,11600,229
20250404,144600,9657365910,11630,11630,11630,11630,302
20250404,144500,9653853650,11640,11600,11640,11580,443
20250404,144400,9648712690,11630,11570,11630,11550,981
20250404,144300,9637357030,11550,11625,11625,11550,1753
20250404,144200,9617070285,11580,11620,11620,11570,1803
20250404,144100,9596187835,11620,11650,11650,11620,462
20250404,144000,9590809455,11650,11640,11650,11640,1562
20250404,143900,9572619285,11640,11600,11660,11600,1741
20250404,143800,9552362505,11600,11600,11600,11600,231
20250404,143700,9549682905,11580,11580,11580,11580,515
20250404,143600,9543719205,11580,11580,11600,11580,416
20250404,143500,9538898655,11600,11590,11600,11570,1368
20250404,143400,9523048775,11590,11580,11590,11580,615
20250404,143300,9515921925,11580,11590,11590,11580,221
20250404,143200,9513362625,11580,11590,11600,11580,316
20250404,143100,9509700825,11590,11590,11600,11590,80
20250404,143000,9508773545,11590,11590,11600,11590,93
20250404,142900,9507695395,11590,11580,11595,11580,153
20250404,142800,9505922760,11580,11610,11610,11580,573
20250404,142700,9499285420,11610,11620,11620,11610,77
20250404,142600,9498391330,11630,11630,11630,11620,148
20250404,142500,9496670490,11630,11620,11630,11620,72
20250404,142400,9495833570,11630,11590,11630,11590,109
20250404,142300,9494566140,11600,11590,11600,11590,11
20250404,142200,9494438640,11590,11570,11590,11570,914
20250404,142100,9483855880,11560,11600,11600,11560,2270
20250404,142000,9457567120,11600,11590,11600,11590,118
20250404,141900,9456199050,11590,11620,11620,11590,392
20250404,141800,9451650690,11590,11620,11620,11590,6243
20250404,141700,9379249960,11620,11660,11660,11620,181
20250404,141600,9377144440,11610,11680,11680,11610,116
20250404,141500,9375797480,11610,11660,11680,11610,3384
20250404,141400,9336444780,11660,11680,11680,11660,921
20250404,141300,9325697640,11660,11700,11700,11660,178
20250404,141200,9323621040,11700,11700,11700,11650,108
20250404,141100,9322358990,11700,11670,11700,11640,670
20250404,141000,9314550600,11660,11650,11660,11640,1959
20250404,140900,9291745870,11640,11650,11650,11640,442
20250404,140800,9286597570,11650,11660,11660,11650,330
20250404,140700,9282752420,11660,11720,11720,11660,1680
20250404,140600,9263112940,11720,11720,11720,11710,350
20250404,140500,9259014120,11730,11700,11730,11690,920
20250404,140400,9248252420,11690,11690,11690,11690,136
20250404,140300,9246662580,11690,11690,11690,11690,324
20250404,140200,9242875020,11690,11660,11690,11640,239
20250404,140100,9240089920,11650,11660,11660,11650,264
20250404,140000,9237013500,11660,11650,11660,11650,17
20250404,135900,9236815440,11640,11640,11640,11630,121
20250404,135800,9235407950,11630,11730,11730,11600,2406
20250404,135700,9207353210,11730,11770,11770,11730,474
20250404,135600,9201783440,11770,11780,11780,11770,921
20250404,135500,9190939070,11780,11775,11790,11775,350
20250404,135400,9186815020,11775,11785,11785,11775,220
20250404,135300,9184222885,11790,11780,11790,11780,497
20250404,135200,9178368215,11770,11770,11780,11760,578
20250404,135100,9171565245,11770,11810,11810,11770,533
20250404,135000,9165271835,11770,11790,11800,11770,1196
20250404,134900,9151187025,11800,11800,11800,11800,1004
20250404,134800,9139339825,11800,11740,11800,11740,452
20250404,134700,9134019465,11770,11770,11770,11740,205
20250404,134600,9131609195,11770,11770,11770,11760,12
20250404,134500,9131467965,11770,11780,11780,11710,1169
20250404,134400,9117752235,11770,11790,11830,11770,466
20250404,134300,9112260435,11850,11750,11890,11750,5727
20250404,134200,9044496065,11750,11730,11810,11710,3832
20250404,134100,8999292015,11700,11680,11700,11670,765
20250404,134000,8990353265,11680,11690,11690,11670,376
20250404,133900,8985965105,11660,11650,11690,11590,1521
20250404,133800,8968275165,11650,11600,11650,11600,652
20250404,133700,8960683515,11600,11600,11610,11600,137
20250404,133600,8959094215,11600,11600,11600,11580,407
20250404,133500,8954376505,11600,11620,11620,11580,2403
20250404,133400,8926492455,11600,11650,11660,11600,2139
20250404,133300,8901635045,11660,11690,11690,11650,973
20250404,133200,8890280545,11690,11700,11700,11690,254
20250404,133100,8887308935,11700,11700,11710,11700,271
20250404,133000,8884136855,11700,11680,11710,11680,634
20250404,132900,8876725855,11680,11700,11700,11670,321
20250404,132800,8872977745,11680,11700,11700,11680,1461
20250404,132700,8855906655,11700,11690,11700,11690,936
20250404,132600,8844961095,11690,11710,11710,11690,716
20250404,132500,8836583995,11700,11700,11710,11690,1087
20250404,132400,8823865925,11700,11700,11710,11700,1984
20250404,132300,8800652075,11700,11770,11770,11700,1244
20250404,132200,8786064105,11740,11740,11740,11740,23
20250404,132100,8785794085,11760,11760,11760,11760,206
20250404,132000,8783371525,11740,11730,11740,11730,25
20250404,131900,8783078225,11800,11800,11800,11760,150
20250404,131800,8781309025,11810,11780,11810,11780,139
20250404,131700,8779668055,11790,11760,11790,11710,99
20250404,131600,8778503655,11760,11755,11760,11700,1756
20250404,131500,8757916565,11760,11765,11765,11760,93
20250404,131400,8756822785,11740,11780,11780,11740,605
20250404,131300,8749716755,11790,11780,11790,11780,12
20250404,131200,8749575285,11750,11790,11790,11740,669
20250404,131100,8741713445,11790,11820,11830,11790,823
20250404,131000,8731990355,11820,11840,11840,11820,1679
20250404,130900,8712127835,11840,11830,11840,11830,258
20250404,130800,8709075635,11830,11800,11830,11800,442
20250404,130700,8703853765,11800,11790,11800,11790,197
20250404,130600,8701530215,11790,11790,11790,11790,24
20250404,130500,8701247255,11780,11800,11800,11760,288
20250404,130400,8697855795,11800,11810,11820,11770,353
20250404,130300,8693688665,11780,11780,11780,11740,1087
20250404,130200,8680890225,11780,11780,11800,11780,313
20250404,130100,8677202965,11770,11800,11800,11770,727
20250404,130000,8668633255,11800,11820,11820,11800,87
20250404,125900,8667605395,11820,11770,11840,11770,2628
20250404,125800,8636598445,11770,11770,11770,11750,163
20250404,125700,8634681755,11750,11780,11780,11750,465
20250404,125600,8629204685,11780,11790,11790,11740,453
20250404,125500,8623867045,11790,11760,11790,11760,1933
20250404,125400,8601085325,11800,11690,11800,11690,800
20250404,125300,8591694005,11690,11660,11690,11660,220
20250404,125200,8589126355,11650,11650,11660,11640,681
20250404,125100,8581194135,11650,11700,11700,11640,1551
20250404,125000,8563115035,11700,11660,11720,11660,573
20250404,124900,8556431635,11660,11640,11660,11640,523
20250404,124800,8550341355,11630,11760,11760,11630,3012
20250404,124700,8515191345,11700,11690,11700,11690,16
20250404,124600,8515004195,11680,11760,11760,11660,3107
20250404,124500,8478653945,11760,11760,11770,11730,397
20250404,124400,8473990685,11750,11770,11770,11750,275
20250404,124300,8470756195,11770,11770,11770,11770,330
20250404,124200,8466872095,11800,11790,11800,11790,1241
20250404,124100,8452236765,11760,11780,11800,11760,793
20250404,124000,8442901745,11780,11760,11790,11760,749
20250404,123900,8434078925,11760,11760,11770,11760,156
20250404,123800,8432243865,11750,11710,11750,11710,153
20250404,123700,8430448655,11730,11750,11750,11700,1682
20250404,123600,8410745045,11740,11740,11750,11740,286
20250404,123500,8407387215,11740,11730,11740,11710,237
20250404,123400,8404609735,11730,11730,11730,11710,822
20250404,123300,8394976815,11710,11710,11730,11710,336
20250404,123200,8391038045,11700,11710,11720,11700,918
20250404,123100,8380285605,11710,11770,11790,11710,626
20250404,123000,8372935585,11770,11760,11770,11750,466
20250404,122900,8367457185,11750,11700,11750,11670,1456
20250404,122800,8350402205,11670,11650,11670,11630,2049
20250404,122700,8326530085,11610,11650,11650,11610,1335
20250404,122600,8310997305,11650,11650,11660,11630,840
20250404,122500,8301211105,11650,11630,11650,11600,1744
20250404,122400,8280923825,11660,11590,11660,11570,1979
20250404,122300,8257912095,11600,11550,11670,11550,5260
20250404,122200,8196821275,11550,11630,11630,11500,6610
20250404,122100,8120380780,11630,11700,11700,11620,2248
20250404,122000,8094190960,11700,11700,11710,11700,2471
20250404,121900,8065274230,11710,11710,11710,11710,0
20250404,121800,8065274230,11710,11730,11730,11710,2224
20250404,121700,8039229690,11720,11730,11730,11720,332
20250404,121600,8035338030,11730,11730,11730,11730,782
20250404,121500,8026165170,11720,11730,11730,11710,1415
20250404,121400,8009582340,11720,11750,11770,11720,3166
20250404,121300,7972457240,11750,11740,11750,11730,857
20250404,121200,7962395810,11720,11730,11740,11720,2290
20250404,121100,7935555970,11730,11750,11780,11720,2834
20250404,121000,7902282070,11730,11710,11750,11710,3217
20250404,120900,7864573860,11710,11780,11780,11710,6023
20250404,120800,7793774685,11780,11810,11830,11780,5178
20250404,120700,7732704715,11810,11830,11830,11800,3394
20250404,120600,7692609835,11830,11890,11890,11830,2049
20250404,120500,7668342655,11880,11890,11890,11880,153
20250404,120400,7666524525,11890,11900,11900,11890,50
20250404,120300,7665930015,11850,11860,11860,11840,755
20250404,120200,7656984295,11860,11870,11890,11860,736
20250404,120100,7648238295,11860,11860,11880,11840,537
20250404,120000,7641866635,11850,11860,11880,11850,2530
20250404,115900,7611863895,11870,11870,11890,11870,510
20250404,115800,7605809205,11870,11880,11880,11860,648
20250404,115700,7598120375,11890,11870,11890,11860,861
20250404,115600,7587900215,11860,11890,11890,11860,470
20250404,115500,7582320325,11890,11900,11900,11880,526
20250404,115400,7576062055,11900,11900,11900,11860,483
20250404,115300,7570326255,11900,11850,11900,11850,572
20250404,115200,7563545795,11900,11890,11910,11880,1452
20250404,115100,7546285335,11900,11880,11900,11880,1521
20250404,115000,7528189325,11890,11900,11900,11870,346
20250404,114900,7524073915,11890,11850,11900,11840,2146
20250404,114800,7498588665,11820,11870,11870,11800,6000
20250404,114700,7427707765,11860,11860,11870,11820,3257
20250404,114600,7389140805,11860,11900,11900,11860,1003
20250404,114500,7377226815,11910,11950,11950,11910,3839
20250404,114400,7331402145,11950,12050,12050,11950,5065
20250404,114300,7270617695,12050,12030,12050,12030,781
20250404,114200,7261217115,12030,12010,12050,12010,4458
20250404,114100,7207602395,12050,12000,12050,12000,827
20250404,114000,7197672095,12000,11990,12000,11970,309
20250404,113900,7193964295,11960,11960,12000,11950,1509
20250404,113800,7175903685,11960,11930,11970,11930,7099
20250404,113700,7091095745,11910,11880,11950,11880,2396
20250404,113600,7062555315,11880,11820,11930,11810,1929
20250404,113500,7039713985,11810,11910,11910,11800,6414
20250404,113400,6963784765,11880,11910,11910,11880,5378
20250404,113300,6899755135,11910,11880,11930,11880,3292
20250404,113200,6860570225,11880,11960,11960,11880,7919
20250404,113100,6766110785,11950,11950,11980,11950,2969
20250404,113000,6730621355,11950,11960,12000,11950,2103
20250404,112900,6705475475,12000,12010,12010,11950,5234
20250404,112800,6642753445,12010,12010,12010,12010,799
20250404,112700,6633157455,12000,12010,12070,12000,4134
20250404,112600,6583507945,12010,12020,12080,12000,5638
20250404,112500,6515742725,12030,12130,12130,12020,8101
20250404,112400,6417990845,12130,12160,12160,12130,797
20250404,112300,6408311745,12150,12130,12240,12130,984
20250404,112200,6396352295,12130,12200,12200,12130,1019
20250404,112100,6383964065,12180,12150,12200,12150,1272
20250404,112000,6368466705,12170,12120,12170,12120,1028
20250404,111900,6355993115,12120,12140,12140,12120,937
20250404,111800,6344632815,12140,12150,12150,12110,1496
20250404,111700,6326475375,12130,12130,12150,12110,1609
20250404,111600,6306946445,12100,12100,12140,12100,1734
20250404,111500,6285958305,12100,12250,12250,12070,5468
20250404,111400,6219785665,12280,12210,12290,12190,3488
20250404,111300,6177109965,12200,12250,12260,12200,1754
20250404,111200,6155668145,12260,12230,12265,12220,2903
20250404,111100,6120132865,12220,12210,12240,12200,2432
20250404,111000,6090442675,12210,12170,12230,12100,3288
20250404,110900,6050399285,12170,12200,12200,12150,1027
20250404,110800,6037896615,12220,12120,12220,12080,1578
20250404,110700,6018753835,12110,12050,12110,12040,2361
20250404,110600,5990277405,12050,12030,12050,12030,1084
20250404,110500,5977223845,12030,12050,12060,12020,2432
20250404,110400,5947941135,12060,12050,12070,12040,6305
20250404,110300,5871952225,12060,12120,12120,12050,4516
20250404,110200,5817420895,12120,12170,12180,12100,7686
20250404,110100,5724070875,12170,12180,12190,12170,2108
20250404,110000,5698407265,12170,12210,12230,12170,4128
20250404,105900,5648113815,12210,12230,12230,12190,6512
20250404,105800,5568621495,12230,12230,12230,12220,2646
20250404,105700,5536274725,12220,12230,12240,12220,1712
20250404,105600,5515343965,12230,12240,12240,12220,4995
20250404,105500,5454252025,12240,12290,12290,12240,2991
20250404,105400,5417616465,12290,12280,12290,12260,202
20250404,105300,5415136355,12290,12250,12290,12250,178
20250404,105200,5412948875,12250,12290,12290,12250,784
20250404,105100,5403325355,12290,12300,12300,12290,61
20250404,105000,5402575345,12300,12250,12300,12250,695
20250404,104900,5394047985,12250,12250,12270,12250,1008
20250404,104800,5381694115,12250,12240,12270,12240,2718
20250404,104700,5348392315,12230,12270,12290,12230,9046
20250404,104600,5237624395,12270,12290,12300,12270,1495
20250404,104500,5219269095,12300,12300,12310,12280,1417
20250404,104400,5201851555,12300,12300,12300,12260,1706
20250404,104300,5180909135,12300,12290,12310,12260,2057
20250404,104200,5155622835,12290,12270,12300,12240,4936
20250404,104100,5095153955,12270,12320,12360,12270,6422
20250404,104000,5016085115,12320,12330,12400,12290,3562
20250404,103900,4972139985,12330,12420,12420,12260,11363
20250404,103800,4832205795,12420,12420,12470,12360,6313
20250404,103700,4753691915,12420,12420,12470,12360,4233
20250404,103600,4701246115,12400,12400,12400,12360,2271
20250404,103500,4673133175,12390,12420,12430,12390,2535
20250404,103400,4641680535,12420,12520,12520,12410,3652
20250404,103300,4596252445,12540,12470,12550,12460,942
20250404,103200,4584460365,12460,12520,12530,12460,453
20250404,103100,4578801175,12530,12430,12550,12420,5832
20250404,103000,4505784275,12420,12420,12430,12420,799
20250404,102900,4495856615,12420,12410,12430,12400,2887
20250404,102800,4459989790,12420,12390,12430,12380,780
20250404,102700,4450306280,12390,12420,12420,12370,1995
20250404,102600,4425578230,12410,12490,12490,12410,2258
20250404,102500,4397504570,12490,12520,12520,12450,555
20250404,102400,4390572570,12530,12410,12540,12410,1111
20250404,102300,4376708480,12400,12430,12430,12390,1093
20250404,102200,4363155020,12430,12400,12460,12390,1135
20250404,102100,4349087720,12390,12390,12450,12390,3497
20250404,102000,4305695020,12420,12400,12420,12380,4503
20250404,101900,4249900480,12400,12420,12430,12400,2651
20250404,101800,4217013690,12420,12390,12420,12390,786
20250404,101700,4207271430,12390,12410,12420,12390,1539
20250404,101600,4188190110,12410,12400,12440,12400,1383
20250404,101500,4171027920,12410,12450,12450,12410,1264
20250404,101400,4155329650,12450,12490,12490,12420,1528
20250404,101300,4136314020,12490,12450,12490,12410,3190
20250404,101200,4096608900,12450,12470,12470,12450,413
20250404,101100,4091464280,12470,12480,12480,12450,3916
20250404,101000,4042692960,12490,12520,12530,12490,1870
20250404,100900,4019305890,12530,12530,12540,12520,1133
20250404,100800,4005112340,12530,12500,12530,12500,544
20250404,100700,3998305850,12500,12550,12550,12490,1728
20250404,100600,3976671790,12550,12550,12560,12540,1307
20250404,100500,3960270420,12560,12560,12570,12550,829
20250404,100400,3949860180,12560,12560,12590,12560,1317
20250404,100300,3933297180,12580,12550,12580,12540,673
20250404,100200,3924845330,12560,12540,12590,12540,391
20250404,100100,3919937650,12540,12530,12560,12520,608
20250404,100000,3912312090,12520,12560,12560,12520,998
20250404,095900,3899789550,12570,12520,12570,12510,647
20250404,095800,3891680520,12510,12520,12520,12490,1892
20250404,095700,3868015560,12490,12610,12610,12490,5869
20250404,095600,3794324710,12620,12650,12650,12600,2321
20250404,095500,3765037620,12660,12650,12660,12630,1451
20250404,095400,3746693090,12660,12630,12660,12610,4484
20250404,095300,3690076610,12630,12580,12630,12560,7888
20250404,095200,3590673580,12580,12540,12580,12540,2765
20250404,095100,3555975040,12550,12530,12550,12530,1756
20250404,095000,3533961570,12530,12500,12540,12500,1701
20250404,094900,3512653270,12500,12490,12510,12490,882
20250404,094800,3501628300,12490,12530,12530,12480,3176
20250404,094700,3461916760,12530,12510,12530,12500,1183
20250404,094600,3447112330,12510,12500,12520,12490,1199
20250404,094500,3432119370,12500,12510,12520,12490,1776
20250404,094400,3409914090,12510,12490,12520,12470,1976
20250404,094300,3385191550,12450,12420,12460,12420,1734
20250404,094200,3363605350,12420,12420,12440,12400,2638
20250404,094100,3330857820,12430,12430,12440,12410,1959
20250404,094000,3306529380,12430,12440,12440,12410,470
20250404,093900,3300687970,12440,12440,12450,12400,5452
20250404,093800,3232992900,12450,12470,12470,12440,1176
20250404,093700,3218352480,12470,12490,12490,12460,550
20250404,093600,3211490220,12470,12500,12500,12460,3016
20250404,093500,3173883020,12500,12500,12520,12470,1573
20250404,093400,3154227040,12500,12470,12510,12470,536
20250404,093300,3147531190,12490,12510,12520,12460,3371
20250404,093200,3105391790,12510,12530,12540,12500,3252
20250404,093100,3064647435,12520,12450,12520,12430,8291
20250404,093000,2961249935,12450,12430,12460,12420,4162
20250404,092900,2909484115,12410,12420,12460,12410,2258
20250404,092800,2881419015,12410,12430,12430,12400,4149
20250404,092700,2829888155,12430,12390,12430,12350,3113
20250404,092600,2791278965,12350,12310,12400,12300,4706
20250404,092500,2733209015,12310,12240,12310,12230,3271
20250404,092400,2693098665,12230,12230,12250,12220,7127
20250404,092300,2605940855,12230,12280,12290,12230,6047
20250404,092200,2531847605,12280,12320,12330,12280,6184
20250404,092100,2455803605,12320,12370,12370,12320,3055
20250404,092000,2418104695,12370,12390,12430,12330,4329
20250404,091900,2364519795,12390,12390,12480,12390,7887
20250404,091800,2266543605,12400,12280,12400,12280,7373
20250404,091700,2175666125,12270,12280,12290,12230,8573
20250404,091600,2070515705,12290,12330,12330,12270,7285
20250404,091500,1980895915,12330,12360,12360,12320,7288
20250404,091400,1890975395,12350,12400,12400,12350,5119
20250404,091300,1827675375,12380,12400,12430,12380,4714
20250404,091200,1769238015,12390,12410,12450,12390,3772
20250404,091100,1722410605,12450,12400,12460,12340,6181
20250404,091000,1645870715,12400,12460,12480,12360,19796
20250404,090900,1400216655,12480,12480,12520,12450,6130
20250404,090800,1323726995,12510,12450,12520,12420,4555
20250404,090700,1266929275,12450,12500,12530,12410,13354
20250404,090600,1100317985,12530,12520,12590,12500,11527
20250404,090500,955851995,12520,12650,12660,12520,11255
20250404,090400,814450075,12660,12600,12690,12600,7284
20250404,090300,722305635,12610,12850,12860,12600,15348
20250404,090200,526530415,12860,12970,12980,12860,7359
20250404,090100,431354290,12980,13050,13050,12980,11162
20250404,090000,286210690,13050,13010,13050,13000,21887