KissMeData/099430/min/candle-20250410.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250410,195000,3729726070,7150,7150,7150,7150,16127
20250410,194900,3729726070,7150,7150,7150,7150,0
20250410,194800,3729726070,7150,7150,7150,7150,0
20250410,194700,3729726070,7150,7150,7150,7150,0
20250410,194600,3729726070,7150,7150,7150,7150,0
20250410,194500,3729726070,7150,7150,7150,7150,0
20250410,194400,3729726070,7150,7150,7150,7150,0
20250410,194300,3729726070,7150,7150,7150,7150,0
20250410,194200,3729726070,7150,7150,7150,7150,0
20250410,194100,3729726070,7150,7150,7150,7150,0
20250410,194000,3729726070,7150,7150,7150,7150,0
20250410,193900,3729726070,7150,7150,7150,7150,0
20250410,193800,3729726070,7150,7150,7150,7150,0
20250410,193700,3729726070,7150,7150,7150,7150,0
20250410,193600,3729726070,7150,7150,7150,7150,0
20250410,193500,3729726070,7150,7150,7150,7150,0
20250410,193400,3729726070,7150,7150,7150,7150,0
20250410,193300,3729726070,7150,7150,7150,7150,0
20250410,193200,3729726070,7150,7150,7150,7150,0
20250410,193100,3729726070,7150,7150,7150,7150,0
20250410,193000,3729726070,7150,7150,7150,7150,0
20250410,192900,3729726070,7150,7150,7150,7150,0
20250410,192800,3729726070,7150,7150,7150,7150,0
20250410,192700,3729726070,7150,7150,7150,7150,0
20250410,192600,3729726070,7150,7150,7150,7150,0
20250410,192500,3729726070,7150,7150,7150,7150,0
20250410,192400,3729726070,7150,7150,7150,7150,0
20250410,192300,3729726070,7150,7150,7150,7150,0
20250410,192200,3729726070,7150,7150,7150,7150,0
20250410,192100,3729726070,7150,7150,7150,7150,0
20250410,192000,3729726070,7150,7150,7150,7150,16127
20250410,191900,3729726070,7150,7150,7150,7150,0
20250410,191800,3729726070,7150,7150,7150,7150,0
20250410,191700,3729726070,7150,7150,7150,7150,0
20250410,191600,3729726070,7150,7150,7150,7150,0
20250410,191500,3729726070,7150,7150,7150,7150,0
20250410,191400,3729726070,7150,7150,7150,7150,0
20250410,191300,3729726070,7150,7150,7150,7150,0
20250410,191200,3729726070,7150,7150,7150,7150,0
20250410,191100,3729726070,7150,7150,7150,7150,0
20250410,191000,3729726070,7150,7150,7150,7150,0
20250410,190900,3729726070,7150,7150,7150,7150,0
20250410,190800,3729726070,7150,7150,7150,7150,0
20250410,190700,3729726070,7150,7150,7150,7150,0
20250410,190600,3729726070,7150,7150,7150,7150,0
20250410,190500,3729726070,7150,7150,7150,7150,0
20250410,190400,3729726070,7150,7150,7150,7150,0
20250410,190300,3729726070,7150,7150,7150,7150,0
20250410,190200,3729726070,7150,7150,7150,7150,0
20250410,190100,3729726070,7150,7150,7150,7150,0
20250410,190000,3729726070,7150,7150,7150,7150,0
20250410,185900,3729726070,7150,7150,7150,7150,0
20250410,185800,3729726070,7150,7150,7150,7150,0
20250410,185700,3729726070,7150,7150,7150,7150,0
20250410,185600,3729726070,7150,7150,7150,7150,0
20250410,185500,3729726070,7150,7150,7150,7150,0
20250410,185400,3729726070,7150,7150,7150,7150,0
20250410,185300,3729726070,7150,7150,7150,7150,0
20250410,185200,3729726070,7150,7150,7150,7150,0
20250410,185100,3729726070,7150,7150,7150,7150,0
20250410,185000,3729726070,7150,7150,7150,7150,16127
20250410,184900,3729726070,7150,7150,7150,7150,0
20250410,184800,3729726070,7150,7150,7150,7150,0
20250410,184700,3729726070,7150,7150,7150,7150,0
20250410,184600,3729726070,7150,7150,7150,7150,0
20250410,184500,3729726070,7150,7150,7150,7150,0
20250410,184400,3729726070,7150,7150,7150,7150,0
20250410,184300,3729726070,7150,7150,7150,7150,0
20250410,184200,3729726070,7150,7150,7150,7150,0
20250410,184100,3729726070,7150,7150,7150,7150,0
20250410,184000,3729726070,7150,7150,7150,7150,0
20250410,183900,3729726070,7150,7150,7150,7150,0
20250410,183800,3729726070,7150,7150,7150,7150,0
20250410,183700,3729726070,7150,7150,7150,7150,0
20250410,183600,3729726070,7150,7150,7150,7150,0
20250410,183500,3729726070,7150,7150,7150,7150,0
20250410,183400,3729726070,7150,7150,7150,7150,0
20250410,183300,3729726070,7150,7150,7150,7150,0
20250410,183200,3729726070,7150,7150,7150,7150,0
20250410,183100,3729726070,7150,7150,7150,7150,0
20250410,183000,3729726070,7150,7150,7150,7150,0
20250410,182900,3729726070,7150,7150,7150,7150,0
20250410,182800,3729726070,7150,7150,7150,7150,0
20250410,182700,3729726070,7150,7150,7150,7150,0
20250410,182600,3729726070,7150,7150,7150,7150,0
20250410,182500,3729726070,7150,7150,7150,7150,0
20250410,182400,3729726070,7150,7150,7150,7150,0
20250410,182300,3729726070,7150,7150,7150,7150,0
20250410,182200,3729726070,7150,7150,7150,7150,0
20250410,182100,3729726070,7150,7150,7150,7150,0
20250410,182000,3729726070,7150,7150,7150,7150,16127
20250410,181900,3729726070,7150,7150,7150,7150,0
20250410,181800,3729726070,7150,7150,7150,7150,0
20250410,181700,3729726070,7150,7150,7150,7150,0
20250410,181600,3729726070,7150,7150,7150,7150,0
20250410,181500,3729726070,7150,7150,7150,7150,0
20250410,181400,3729726070,7150,7150,7150,7150,0
20250410,181300,3729726070,7150,7150,7150,7150,0
20250410,181200,3729726070,7150,7150,7150,7150,0
20250410,181100,3729726070,7150,7150,7150,7150,0
20250410,181000,3729726070,7150,7150,7150,7150,0
20250410,180900,3729726070,7150,7150,7150,7150,0
20250410,180800,3729726070,7150,7150,7150,7150,0
20250410,180700,3729726070,7150,7150,7150,7150,0
20250410,180600,3729726070,7150,7150,7150,7150,0
20250410,180500,3729726070,7150,7150,7150,7150,0
20250410,180400,3729726070,7150,7150,7150,7150,0
20250410,180300,3729726070,7150,7150,7150,7150,0
20250410,180200,3729726070,7150,7150,7150,7150,0
20250410,180100,3729726070,7150,7150,7150,7150,0
20250410,180000,3729726070,7150,7150,7150,7150,0
20250410,175900,3729726070,7150,7150,7150,7150,0
20250410,175800,3729726070,7150,7150,7150,7150,0
20250410,175700,3729726070,7150,7150,7150,7150,0
20250410,175600,3729726070,7150,7150,7150,7150,0
20250410,175500,3729726070,7150,7150,7150,7150,0
20250410,175400,3729726070,7150,7150,7150,7150,0
20250410,175300,3729726070,7150,7150,7150,7150,0
20250410,175200,3729726070,7150,7150,7150,7150,0
20250410,175100,3729726070,7150,7150,7150,7150,0
20250410,175000,3729726070,7150,7150,7150,7150,16127
20250410,174900,3729726070,7150,7150,7150,7150,0
20250410,174800,3729726070,7150,7150,7150,7150,0
20250410,174700,3729726070,7150,7150,7150,7150,0
20250410,174600,3729726070,7150,7150,7150,7150,0
20250410,174500,3729726070,7150,7150,7150,7150,0
20250410,174400,3729726070,7150,7150,7150,7150,0
20250410,174300,3729726070,7150,7150,7150,7150,0
20250410,174200,3729726070,7150,7150,7150,7150,0
20250410,174100,3729726070,7150,7150,7150,7150,0
20250410,174000,3729726070,7150,7150,7150,7150,0
20250410,173900,3729726070,7150,7150,7150,7150,0
20250410,173800,3729726070,7150,7150,7150,7150,0
20250410,173700,3729726070,7150,7150,7150,7150,0
20250410,173600,3729726070,7150,7150,7150,7150,0
20250410,173500,3729726070,7150,7150,7150,7150,0
20250410,173400,3729726070,7150,7150,7150,7150,0
20250410,173300,3729726070,7150,7150,7150,7150,0
20250410,173200,3729726070,7150,7150,7150,7150,0
20250410,173100,3729726070,7150,7150,7150,7150,0
20250410,173000,3729726070,7150,7150,7150,7150,0
20250410,172900,3729726070,7150,7150,7150,7150,0
20250410,172800,3729726070,7150,7150,7150,7150,0
20250410,172700,3729726070,7150,7150,7150,7150,0
20250410,172600,3729726070,7150,7150,7150,7150,0
20250410,172500,3729726070,7150,7150,7150,7150,0
20250410,172400,3729726070,7150,7150,7150,7150,0
20250410,172300,3729726070,7150,7150,7150,7150,0
20250410,172200,3729726070,7150,7150,7150,7150,0
20250410,172100,3729726070,7150,7150,7150,7150,0
20250410,172000,3729726070,7150,7150,7150,7150,16127
20250410,171900,3729726070,7150,7150,7150,7150,0
20250410,171800,3729726070,7150,7150,7150,7150,0
20250410,171700,3729726070,7150,7150,7150,7150,0
20250410,171600,3729726070,7150,7150,7150,7150,0
20250410,171500,3729726070,7150,7150,7150,7150,0
20250410,171400,3729726070,7150,7150,7150,7150,0
20250410,171300,3729726070,7150,7150,7150,7150,0
20250410,171200,3729726070,7150,7150,7150,7150,0
20250410,171100,3729726070,7150,7150,7150,7150,0
20250410,171000,3729726070,7150,7150,7150,7150,0
20250410,170900,3729726070,7150,7150,7150,7150,0
20250410,170800,3729726070,7150,7150,7150,7150,0
20250410,170700,3729726070,7150,7150,7150,7150,0
20250410,170600,3729726070,7150,7150,7150,7150,0
20250410,170500,3729726070,7150,7150,7150,7150,0
20250410,170400,3729726070,7150,7150,7150,7150,0
20250410,170300,3729726070,7150,7150,7150,7150,0
20250410,170200,3729726070,7150,7150,7150,7150,0
20250410,170100,3729726070,7150,7150,7150,7150,0
20250410,170000,3729726070,7150,7150,7150,7150,0
20250410,165900,3729726070,7150,7150,7150,7150,0
20250410,165800,3729726070,7150,7150,7150,7150,0
20250410,165700,3729726070,7150,7150,7150,7150,0
20250410,165600,3729726070,7150,7150,7150,7150,0
20250410,165500,3729726070,7150,7150,7150,7150,0
20250410,165400,3729726070,7150,7150,7150,7150,0
20250410,165300,3729726070,7150,7150,7150,7150,0
20250410,165200,3729726070,7150,7150,7150,7150,0
20250410,165100,3729726070,7150,7150,7150,7150,0
20250410,165000,3729726070,7150,7150,7150,7150,16127
20250410,164900,3729726070,7150,7150,7150,7150,0
20250410,164800,3729726070,7150,7150,7150,7150,0
20250410,164700,3729726070,7150,7150,7150,7150,0
20250410,164600,3729726070,7150,7150,7150,7150,0
20250410,164500,3729726070,7150,7150,7150,7150,0
20250410,164400,3729726070,7150,7150,7150,7150,0
20250410,164300,3729726070,7150,7150,7150,7150,0
20250410,164200,3729726070,7150,7150,7150,7150,0
20250410,164100,3729726070,7150,7150,7150,7150,0
20250410,164000,3729726070,7150,7150,7150,7150,0
20250410,163900,3729726070,7150,7150,7150,7150,0
20250410,163800,3729726070,7150,7150,7150,7150,0
20250410,163700,3729726070,7150,7150,7150,7150,0
20250410,163600,3729726070,7150,7150,7150,7150,0
20250410,163500,3729726070,7150,7150,7150,7150,0
20250410,163400,3729726070,7150,7150,7150,7150,0
20250410,163300,3729726070,7150,7150,7150,7150,0
20250410,163200,3729726070,7150,7150,7150,7150,0
20250410,163100,3729726070,7150,7150,7150,7150,0
20250410,163000,3729726070,7150,7150,7150,7150,0
20250410,162900,3729726070,7150,7150,7150,7150,0
20250410,162800,3729726070,7150,7150,7150,7150,0
20250410,162700,3729726070,7150,7150,7150,7150,0
20250410,162600,3729726070,7150,7150,7150,7150,0
20250410,162500,3729726070,7150,7150,7150,7150,0
20250410,162400,3729726070,7150,7150,7150,7150,0
20250410,162300,3729726070,7150,7150,7150,7150,0
20250410,162200,3729726070,7150,7150,7150,7150,0
20250410,162100,3729726070,7150,7150,7150,7150,0
20250410,162000,3729726070,7150,7150,7150,7150,16127
20250410,161900,3729726070,7150,7150,7150,7150,0
20250410,161800,3729726070,7150,7150,7150,7150,0
20250410,161700,3729726070,7150,7150,7150,7150,0
20250410,161600,3729726070,7150,7150,7150,7150,0
20250410,161500,3729726070,7150,7150,7150,7150,0
20250410,161400,3729726070,7150,7150,7150,7150,0
20250410,161300,3729726070,7150,7150,7150,7150,0
20250410,161200,3729726070,7150,7150,7150,7150,0
20250410,161100,3729726070,7150,7150,7150,7150,0
20250410,161000,3729726070,7150,7150,7150,7150,0
20250410,160900,3729726070,7150,7150,7150,7150,0
20250410,160800,3729726070,7150,7150,7150,7150,0
20250410,160700,3729726070,7150,7150,7150,7150,0
20250410,160600,3729726070,7150,7150,7150,7150,0
20250410,160500,3729726070,7150,7150,7150,7150,0
20250410,160400,3729726070,7150,7150,7150,7150,0
20250410,160300,3729726070,7150,7150,7150,7150,0
20250410,160200,3729726070,7150,7150,7150,7150,0
20250410,160100,3729726070,7150,7150,7150,7150,0
20250410,160000,3729726070,7150,7150,7150,7150,0
20250410,155900,3729726070,7150,7150,7150,7150,0
20250410,155800,3729726070,7150,7150,7150,7150,0
20250410,155700,3729726070,7150,7150,7150,7150,0
20250410,155600,3729726070,7150,7150,7150,7150,0
20250410,155500,3729726070,7150,7150,7150,7150,0
20250410,155400,3729726070,7150,7150,7150,7150,0
20250410,155300,3729726070,7150,7150,7150,7150,0
20250410,155200,3729726070,7150,7150,7150,7150,0
20250410,155100,3729726070,7150,7150,7150,7150,0
20250410,155000,3729726070,7150,7150,7150,7150,16127
20250410,154900,3729726070,7150,7150,7150,7150,0
20250410,154800,3729726070,7150,7150,7150,7150,0
20250410,154700,3729726070,7150,7150,7150,7150,0
20250410,154600,3729726070,7150,7150,7150,7150,0
20250410,154500,3729726070,7150,7150,7150,7150,0
20250410,154400,3729726070,7150,7150,7150,7150,0
20250410,154300,3729726070,7150,7150,7150,7150,0
20250410,154200,3729726070,7150,7150,7150,7150,0
20250410,154100,3729726070,7150,7150,7150,7150,0
20250410,154000,3729726070,7150,7150,7150,7150,0
20250410,153900,3729726070,7150,7150,7150,7150,0
20250410,153800,3729726070,7150,7150,7150,7150,0
20250410,153700,3729726070,7150,7150,7150,7150,0
20250410,153600,3729726070,7150,7150,7150,7150,0
20250410,153500,3729726070,7150,7150,7150,7150,0
20250410,153400,3729726070,7150,7150,7150,7150,0
20250410,153300,3729726070,7150,7150,7150,7150,0
20250410,153200,3729726070,7150,7150,7150,7150,0
20250410,153100,3729726070,7150,7150,7150,7150,0
20250410,153000,3729726070,7150,7150,7150,7150,16127
20250410,152900,3614418020,7170,7170,7170,7170,0
20250410,152800,3614418020,7170,7170,7170,7170,0
20250410,152700,3614418020,7170,7170,7170,7170,0
20250410,152600,3614418020,7170,7170,7170,7170,0
20250410,152500,3614418020,7170,7170,7170,7170,0
20250410,152400,3614418020,7170,7170,7170,7170,0
20250410,152300,3614418020,7170,7170,7170,7170,0
20250410,152200,3614418020,7170,7170,7170,7170,0
20250410,152100,3614418020,7170,7170,7170,7170,0
20250410,152000,3614418020,7170,7170,7170,7170,0
20250410,151900,3614418020,7170,7160,7170,7150,435
20250410,151800,3611300390,7170,7160,7170,7160,2115
20250410,151700,3596156830,7160,7160,7160,7160,121
20250410,151600,3595290470,7170,7170,7170,7150,1004
20250410,151500,3588092300,7170,7160,7170,7150,74
20250410,151400,3587562280,7160,7160,7170,7150,837
20250410,151300,3581565270,7170,7150,7170,7150,1060
20250410,151200,3573965270,7170,7170,7170,7150,130
20250410,151100,3573035230,7170,7160,7170,7160,559
20250410,151000,3569032770,7160,7160,7170,7160,251
20250410,150900,3567235470,7170,7170,7170,7160,972
20250410,150800,3560271460,7170,7120,7170,7120,4728
20250410,150700,3526479190,7130,7130,7130,7130,622
20250410,150600,3522044330,7140,7140,7140,7140,0
20250410,150500,3522044330,7140,7150,7150,7140,595
20250410,150400,3517793480,7140,7140,7150,7140,1681
20250410,150300,3505784940,7140,7140,7140,7140,721
20250410,150200,3500637000,7130,7140,7150,7100,7299
20250410,150100,3448725710,7140,7140,7140,7140,550
20250410,150000,3444798710,7150,7150,7150,7150,502
20250410,145900,3441209410,7150,7140,7160,7140,1392
20250410,145800,3431256550,7150,7120,7150,7120,12017
20250410,145700,3345562590,7110,7100,7110,7100,1344
20250410,145600,3336006770,7110,7110,7110,7110,17
20250410,145500,3335885900,7110,7110,7120,7090,3228
20250410,145400,3312935530,7120,7120,7120,7120,26
20250410,145300,3312750410,7120,7120,7120,7120,300
20250410,145200,3310614410,7120,7100,7120,7100,2443
20250410,145100,3293245220,7110,7110,7110,7110,3
20250410,145000,3293223890,7110,7110,7110,7110,280
20250410,144900,3291233090,7110,7110,7110,7110,16
20250410,144800,3291119330,7110,7110,7110,7110,835
20250410,144700,3285182480,7110,7100,7110,7100,1441
20250410,144600,3274948850,7100,7100,7100,7100,16
20250410,144500,3274835250,7100,7100,7100,7090,220
20250410,144400,3273273450,7100,7120,7120,7100,420
20250410,144300,3270289790,7110,7090,7110,7080,2865
20250410,144200,3249968600,7090,7090,7090,7090,17
20250410,144100,3249848070,7090,7090,7090,7090,0
20250410,144000,3249848070,7090,7090,7090,7090,185
20250410,143900,3248536420,7090,7090,7090,7090,37
20250410,143800,3248274090,7090,7090,7090,7080,367
20250410,143700,3245672260,7090,7090,7090,7080,232
20250410,143600,3244027640,7090,7090,7090,7090,43
20250410,143500,3243722770,7090,7090,7090,7090,199
20250410,143400,3242311860,7090,7100,7100,7090,1286
20250410,143300,3233191320,7110,7110,7110,7100,652
20250410,143200,3228556600,7110,7110,7110,7110,1413
20250410,143100,3218510170,7110,7090,7110,7090,1652
20250410,143000,3206790650,7090,7080,7090,7080,1103
20250410,142900,3198981400,7080,7080,7080,7080,19
20250410,142800,3198846880,7080,7080,7080,7080,349
20250410,142700,3196375960,7070,7070,7070,7070,0
20250410,142600,3196375960,7070,7090,7090,7070,1717
20250410,142500,3184219560,7090,7090,7090,7090,34
20250410,142400,3183978500,7090,7090,7090,7090,485
20250410,142300,3180539850,7090,7090,7090,7090,279
20250410,142200,3178561740,7090,7090,7090,7090,15
20250410,142100,3178455390,7080,7090,7090,7080,399
20250410,142000,3175627980,7090,7070,7090,7070,1552
20250410,141900,3164641090,7090,7090,7090,7090,16
20250410,141800,3164527650,7090,7100,7100,7060,6094
20250410,141700,3121471290,7100,7090,7100,7090,3
20250410,141600,3121450000,7100,7100,7100,7100,171
20250410,141500,3120235900,7100,7090,7100,7090,139
20250410,141400,3119250360,7100,7090,7100,7090,199
20250410,141300,3117839210,7090,7090,7100,7090,441
20250410,141200,3114712500,7090,7100,7100,7090,380
20250410,141100,3112015970,7100,7100,7100,7100,0
20250410,141000,3112015970,7100,7100,7100,7100,26
20250410,140900,3111831370,7090,7090,7100,7090,1341
20250410,140800,3102320740,7090,7100,7110,7090,3647
20250410,140700,3076435790,7100,7100,7100,7100,199
20250410,140600,3075022890,7100,7100,7100,7100,517
20250410,140500,3071352190,7100,7100,7100,7100,2
20250410,140400,3071337990,7090,7080,7090,7070,4079
20250410,140300,3042450500,7080,7080,7090,7080,904
20250410,140200,3036050160,7090,7080,7090,7080,376
20250410,140100,3033385810,7090,7090,7090,7070,5045
20250410,140000,2997691630,7090,7100,7100,7080,3830
20250410,135900,2970555110,7100,7100,7100,7100,14
20250410,135800,2970455710,7100,7100,7100,7100,1003
20250410,135700,2963334410,7100,7100,7100,7100,183
20250410,135600,2962035110,7090,7100,7100,7090,137
20250410,135500,2961063550,7100,7100,7100,7090,3546
20250410,135400,2935914050,7100,7100,7100,7100,32
20250410,135300,2935686850,7100,7100,7100,7100,557
20250410,135200,2931732150,7110,7110,7110,7110,163
20250410,135100,2930573220,7110,7100,7110,7100,164
20250410,135000,2929408810,7100,7100,7110,7100,488
20250410,134900,2925940780,7110,7110,7110,7110,17
20250410,134800,2925819910,7110,7100,7110,7100,3542
20250410,134700,2900671680,7100,7100,7100,7100,3
20250410,134600,2900650380,7100,7100,7100,7100,158
20250410,134500,2899528580,7100,7090,7100,7090,476
20250410,134400,2896150110,7100,7100,7100,7100,824
20250410,134300,2890299710,7100,7100,7100,7100,3971
20250410,134200,2862105610,7100,7100,7100,7100,17
20250410,134100,2861984910,7100,7090,7100,7090,150
20250410,134000,2860921120,7100,7100,7100,7100,283
20250410,133900,2858911820,7100,7100,7100,7090,3165
20250410,133800,2836444340,7100,7090,7100,7090,638
20250410,133700,2831919270,7080,7080,7080,7080,90
20250410,133600,2831282070,7090,7100,7100,7090,287
20250410,133500,2829244380,7100,7100,7100,7100,15
20250410,133400,2829137880,7100,7090,7100,7090,215
20250410,133300,2827613290,7100,7080,7100,7080,1066
20250410,133200,2820054470,7090,7090,7100,7090,1027
20250410,133100,2812772890,7090,7100,7100,7090,387
20250410,133000,2810026240,7100,7110,7110,7100,799
20250410,132900,2804352470,7120,7110,7120,7110,205
20250410,132800,2802894760,7100,7100,7100,7100,1
20250410,132700,2802887660,7120,7110,7120,7110,26
20250410,132600,2802702770,7110,7100,7110,7100,463
20250410,132500,2799412940,7100,7110,7110,7100,27
20250410,132400,2799221070,7110,7100,7110,7100,424
20250410,132300,2796207360,7100,7100,7100,7100,378
20250410,132200,2793523560,7100,7090,7100,7090,1313
20250410,132100,2784202660,7100,7090,7100,7090,265
20250410,132000,2782321460,7100,7100,7100,7100,23
20250410,131900,2782158160,7100,7100,7100,7100,228
20250410,131800,2780539360,7090,7090,7090,7090,59
20250410,131700,2780121050,7090,7080,7090,7080,400
20250410,131600,2777285060,7080,7085,7090,7080,65
20250410,131500,2776824470,7090,7090,7090,7090,67
20250410,131400,2776349440,7090,7085,7090,7085,183
20250410,131300,2775052040,7090,7080,7090,7080,711
20250410,131200,2770018130,7075,7070,7080,7070,85
20250410,131100,2769416980,7070,7060,7070,7060,1711
20250410,131000,2757335700,7060,7060,7060,7060,0
20250410,130900,2757335700,7060,7060,7060,7060,162
20250410,130800,2756191980,7060,7060,7060,7060,3
20250410,130700,2756170800,7060,7050,7060,7050,736
20250410,130600,2750979640,7060,7050,7060,7050,1767
20250410,130500,2738504820,7050,7040,7050,7040,1288
20250410,130400,2729436910,7030,7030,7030,7030,419
20250410,130300,2726491340,7030,7050,7050,7030,1241
20250410,130200,2717754460,7050,7055,7060,7050,298
20250410,130100,2715650850,7040,7050,7050,7040,525
20250410,130000,2711949610,7060,7060,7060,7060,271
20250410,125900,2710036350,7060,7070,7070,7060,216
20250410,125800,2708511360,7070,7080,7080,7070,541
20250410,125700,2704686450,7080,7065,7080,7065,631
20250410,125600,2700222135,7070,7070,7070,7070,178
20250410,125500,2698963675,7075,7080,7080,7070,1195
20250410,125400,2690514090,7080,7080,7100,7080,705
20250410,125300,2685522630,7090,7070,7090,7070,1766
20250410,125200,2673015030,7090,7070,7090,7070,302
20250410,125100,2670879610,7090,7090,7100,7070,2152
20250410,125000,2655626440,7080,7090,7090,7080,150
20250410,124900,2654563640,7080,7080,7080,7080,190
20250410,124800,2653218440,7080,7070,7090,7070,614
20250410,124700,2648872120,7080,7080,7080,7080,536
20250410,124600,2645077240,7090,7070,7090,7070,2505
20250410,124500,2627338570,7080,7070,7080,7070,163
20250410,124400,2626184640,7070,7080,7080,7070,1089
20250410,124300,2618485170,7080,7070,7080,7070,806
20250410,124200,2612784140,7070,7070,7070,7070,667
20250410,124100,2608068450,7070,7060,7070,7060,270
20250410,124000,2606159650,7060,7060,7070,7060,626
20250410,123900,2601740060,7070,7070,7070,7070,0
20250410,123800,2601740060,7070,7060,7070,7050,3131
20250410,123700,2579640470,7060,7070,7070,7030,4297
20250410,123600,2549378600,7070,7060,7070,7060,1072
20250410,123500,2541808620,7060,7060,7060,7050,978
20250410,123400,2534903950,7070,7070,7070,7060,384
20250410,123300,2532189570,7070,7070,7070,7070,26
20250410,123200,2532005750,7070,7070,7070,7070,12
20250410,123100,2531920910,7070,7070,7070,7070,118
20250410,123000,2531086650,7070,7070,7070,7070,0
20250410,122900,2531086650,7070,7070,7070,7070,431
20250410,122800,2528039480,7070,7070,7080,7070,196
20250410,122700,2526653600,7080,7080,7080,7080,0
20250410,122600,2526653600,7080,7070,7080,7070,188
20250410,122500,2525323120,7070,7080,7080,7070,38
20250410,122400,2525054320,7080,7070,7080,7070,309
20250410,122300,2522869190,7090,7070,7090,7070,290
20250410,122200,2520818830,7070,7080,7090,7070,521
20250410,122100,2517131970,7080,7080,7080,7080,1
20250410,122000,2517124890,7090,7080,7090,7080,49
20250410,121900,2516777940,7090,7090,7090,7090,254
20250410,121800,2514977080,7080,7090,7090,7080,39
20250410,121700,2514700810,7080,7080,7080,7080,674
20250410,121600,2509928890,7080,7080,7080,7080,0
20250410,121500,2509928890,7080,7080,7080,7080,142
20250410,121400,2508923530,7080,7080,7080,7080,236
20250410,121300,2507252650,7080,7070,7080,7070,1288
20250410,121200,2498139490,7080,7080,7080,7080,227
20250410,121100,2496532330,7070,7080,7080,7070,61
20250410,121000,2496100800,7070,7070,7070,7070,276
20250410,120900,2494149480,7070,7070,7070,7070,53
20250410,120800,2493774770,7070,7070,7070,7070,845
20250410,120700,2487800620,7070,7080,7090,7070,5698
20250410,120600,2447485460,7080,7080,7080,7080,631
20250410,120500,2443017980,7080,7080,7080,7080,312
20250410,120400,2440809020,7080,7080,7080,7080,29
20250410,120300,2440603700,7080,7080,7080,7080,227
20250410,120200,2438996540,7080,7080,7080,7080,138
20250410,120100,2438019500,7080,7080,7080,7070,60
20250410,120000,2437595100,7070,7080,7080,7070,403
20250410,115900,2434742440,7100,7100,7100,7100,0
20250410,115800,2434742440,7100,7080,7100,7080,143
20250410,115700,2433729660,7090,7090,7090,7090,25
20250410,115600,2433552410,7080,7090,7090,7080,475
20250410,115500,2430187410,7090,7080,7090,7080,271
20250410,115400,2428266030,7090,7090,7090,7090,0
20250410,115300,2428266030,7090,7090,7090,7090,23
20250410,115200,2428102960,7090,7080,7090,7080,393
20250410,115100,2425320490,7100,7090,7100,7090,345
20250410,115000,2422874310,7080,7080,7080,7080,2974
20250410,114900,2401818390,7080,7080,7080,7080,77
20250410,114800,2401273230,7070,7070,7070,7070,196
20250410,114700,2399887510,7070,7080,7080,7070,3
20250410,114600,2399866280,7070,7070,7070,7070,352
20250410,114500,2397377640,7080,7080,7080,7080,14
20250410,114400,2397278520,7080,7080,7080,7080,3
20250410,114300,2397257280,7070,7070,7070,7070,118
20250410,114200,2396423020,7070,7070,7070,7070,107
20250410,114100,2395666530,7070,7070,7070,7070,1327
20250410,114000,2386284640,7060,7060,7060,7060,3
20250410,113900,2386263460,7060,7060,7060,7060,208
20250410,113800,2384794980,7060,7070,7070,7060,537
20250410,113700,2381000610,7060,7060,7060,7060,0
20250410,113600,2381000610,7060,7060,7060,7060,234
20250410,113500,2379348570,7060,7080,7080,7060,515
20250410,113400,2375712100,7070,7070,7070,7070,216
20250410,113300,2374184980,7070,7070,7070,7070,11
20250410,113200,2374107210,7070,7070,7070,7070,228
20250410,113100,2372495250,7080,7070,7080,7070,354
20250410,113000,2369989630,7080,7080,7080,7080,3
20250410,112900,2369968390,7080,7080,7080,7080,479
20250410,112800,2366577070,7070,7070,7070,7050,1777
20250410,112700,2354013760,7070,7050,7070,7050,3634
20250410,112600,2328391090,7040,7050,7050,7040,1665
20250410,112500,2316653290,7050,7060,7070,7050,3967
20250410,112400,2288665090,7060,7060,7060,7050,1978
20250410,112300,2274714720,7060,7060,7060,7060,621
20250410,112200,2270330460,7060,7070,7070,7060,22
20250410,112100,2270175050,7070,7070,7070,7060,2422
20250410,112000,2253063380,7070,7080,7080,7070,53
20250410,111900,2252688420,7080,7080,7080,7080,145
20250410,111800,2251661820,7080,7080,7080,7080,12
20250410,111700,2251576860,7080,7070,7080,7070,817
20250410,111600,2245797500,7070,7080,7080,7070,261
20250410,111500,2243949770,7080,7090,7090,7080,178
20250410,111400,2242687830,7080,7080,7080,7080,90
20250410,111300,2242050630,7090,7090,7090,7090,29
20250410,111200,2241845020,7090,7060,7090,7060,3116
20250410,111100,2219832200,7060,7060,7060,7060,15
20250410,111000,2219726300,7050,7070,7070,7040,2763
20250410,110900,2200241960,7060,7070,7070,7060,256
20250410,110800,2198433300,7070,7090,7090,7060,2767
20250410,110700,2178870950,7090,7080,7090,7080,1914
20250410,110600,2165316250,7090,7090,7090,7090,321
20250410,110500,2163040360,7100,7100,7100,7100,132
20250410,110400,2162103160,7100,7090,7100,7090,134
20250410,110300,2161152970,7090,7100,7100,7090,689
20250410,110200,2156265260,7100,7090,7110,7090,5655
20250410,110100,2116171020,7100,7100,7110,7100,2000
20250410,110000,2101970660,7100,7110,7110,7100,2512
20250410,105900,2084125520,7110,7120,7120,7100,3095
20250410,105800,2062119840,7120,7130,7130,7120,345
20250410,105700,2059663290,7130,7120,7130,7120,968
20250410,105600,2052771120,7120,7120,7120,7120,1185
20250410,105500,2044333920,7120,7120,7120,7120,3545
20250410,105400,2019093520,7130,7130,7130,7130,730
20250410,105300,2013888620,7130,7130,7130,7130,1569
20250410,105200,2002701650,7120,7130,7140,7120,2769
20250410,105100,1982953900,7120,7110,7130,7100,2815
20250410,105000,1962932290,7110,7140,7140,7110,2921
20250410,104900,1942150370,7150,7150,7150,7150,165
20250410,104800,1940970620,7150,7140,7150,7140,927
20250410,104700,1934344690,7150,7140,7150,7140,1163
20250410,104600,1926029290,7140,7140,7150,7140,204
20250410,104500,1924571360,7150,7130,7150,7130,384
20250410,104400,1921829690,7150,7140,7150,7140,3645
20250410,104300,1895788600,7140,7140,7140,7140,30
20250410,104200,1895574400,7120,7140,7140,7110,2541
20250410,104100,1877448800,7140,7130,7140,7130,974
20250410,104000,1870502090,7130,7130,7140,7130,135
20250410,103900,1869538270,7130,7120,7130,7120,2056
20250410,103800,1854889810,7130,7140,7140,7120,2673
20250410,103700,1835852640,7140,7130,7140,7130,3804
20250410,103600,1808709390,7130,7140,7140,7130,544
20250410,103500,1804829670,7130,7140,7150,7130,1470
20250410,103400,1794334960,7140,7150,7150,7140,2839
20250410,103300,1774056800,7150,7130,7150,7130,8498
20250410,103200,1713386380,7130,7120,7130,7120,3322
20250410,103100,1689701880,7110,7110,7130,7110,5594
20250410,103000,1649922520,7110,7110,7110,7110,3618
20250410,102900,1624198540,7100,7080,7110,7080,25161
20250410,102800,1445558970,7080,7070,7080,7060,4621
20250410,102700,1412918440,7070,7070,7070,7070,582
20250410,102600,1408803700,7080,7090,7090,7080,811
20250410,102500,1403061740,7080,7080,7080,7080,1806
20250410,102400,1390275260,7070,7080,7080,7070,1152
20250410,102300,1382128330,7100,7090,7100,7090,928
20250410,102200,1375548790,7090,7090,7090,7080,1438
20250410,102100,1365356690,7090,7080,7090,7070,420
20250410,102000,1362382920,7080,7090,7090,7080,1301
20250410,101900,1353163700,7080,7080,7080,7080,717
20250410,101800,1348087340,7090,7060,7090,7060,3716
20250410,101700,1321796650,7060,7060,7060,7060,295
20250410,101600,1319713950,7060,7060,7060,7060,915
20250410,101500,1313254050,7060,7060,7060,7060,352
20250410,101400,1310768930,7060,7060,7060,7050,516
20250410,101300,1307128620,7070,7060,7070,7060,1062
20250410,101200,1299630890,7050,7070,7070,7050,815
20250410,101100,1293879560,7060,7060,7080,7060,3019
20250410,101000,1272532950,7060,7025,7060,7025,4420
20250410,100900,1241388450,7030,7020,7030,7020,153
20250410,100800,1240314360,7020,7040,7040,7020,663
20250410,100700,1235651010,7040,7030,7040,7020,3590
20250410,100600,1210422580,7025,7020,7030,7020,345
20250410,100500,1208000550,7030,7020,7030,7020,1182
20250410,100400,1199692090,7020,7020,7030,7000,2373
20250410,100300,1183063450,7020,7020,7025,7020,1255
20250410,100200,1174253345,7020,7020,7025,7020,1682
20250410,100100,1162445555,7010,7000,7010,7000,8024
20250410,100000,1106252185,6990,6990,7000,6990,2308
20250410,095900,1090116445,7000,7000,7000,7000,2
20250410,095800,1090102445,7000,6995,7000,6995,358
20250410,095700,1087596455,7000,6990,7000,6990,1983
20250410,095600,1073729945,6990,6990,6990,6990,531
20250410,095500,1070018255,6990,6990,6990,6990,2319
20250410,095400,1053808445,7000,7000,7010,6990,5047
20250410,095300,1018511295,7000,6990,7000,6990,16654
20250410,095200,901964245,6990,6980,6990,6980,1443
20250410,095100,891878675,6980,6980,6980,6980,335
20250410,095000,889540375,6980,6990,7000,6980,2939
20250410,094900,869004505,6980,6980,6990,6980,2610
20250410,094800,850785915,6980,6980,6980,6980,0
20250410,094700,850785915,6980,6980,6980,6970,1662
20250410,094600,839192765,6990,6980,6990,6980,3232
20250410,094500,816624845,6980,6970,6980,6970,356
20250410,094400,814143505,6970,6990,6990,6970,4304
20250410,094300,784113095,6990,6990,6990,6980,573
20250410,094200,780108095,6990,6990,7000,6990,53
20250410,094100,779737575,6990,6980,6990,6980,1027
20250410,094000,772559155,6980,6980,6980,6980,997
20250410,093900,765600095,6990,6970,6990,6970,1569
20250410,093800,754637995,6980,6980,6980,6980,3
20250410,093700,754617055,6980,6970,6980,6970,76
20250410,093600,754087205,6970,6970,6970,6970,240
20250410,093500,752414405,6970,6980,6990,6970,1498
20250410,093400,741961815,6980,6970,6980,6970,713
20250410,093300,736986935,6970,6970,6970,6970,153
20250410,093200,735920525,6970,6950,6970,6950,1587
20250410,093100,724864555,6950,6960,6960,6950,441
20250410,093000,721799445,6950,6960,6970,6950,2098
20250410,092900,707202495,6960,6960,6960,6960,558
20250410,092800,703318815,6960,6960,6960,6960,1324
20250410,092700,694103775,6960,6950,6960,6950,2508
20250410,092600,676650150,6960,6960,6960,6960,136
20250410,092500,675703590,6960,6970,6970,6960,395
20250410,092400,672950470,6960,6970,6970,6960,1438
20250410,092300,662937210,6970,6970,6970,6970,640
20250410,092200,658476410,6970,6970,6980,6960,2366
20250410,092100,641987840,6960,6960,6960,6960,368
20250410,092000,639426560,6970,6960,6980,6960,1314
20250410,091900,630260940,6960,6960,6970,6960,1866
20250410,091800,617268170,6960,6980,6990,6960,1578
20250410,091700,606260360,6980,6980,6990,6980,403
20250410,091600,603444320,6980,6990,6990,6980,799
20250410,091500,597863860,7000,6990,7000,6990,7497
20250410,091400,545387250,6990,6970,6990,6970,3774
20250410,091300,519048170,6960,6950,6960,6950,1024
20250410,091200,511925550,6950,6950,6960,6950,3771
20250410,091100,485702060,6950,6930,6950,6910,2914
20250410,091000,465477610,6930,6920,6930,6910,2878
20250410,090900,445560630,6910,6920,6920,6910,2387
20250410,090800,429058430,6930,6920,6940,6920,6573
20250410,090700,383515070,6910,6910,6920,6910,3238
20250410,090600,361132260,6920,6930,6930,6920,1969
20250410,090500,347489290,6930,6900,6930,6900,9163
20250410,090400,284065560,6920,6960,6960,6900,11132
20250410,090300,206934940,6970,6980,6980,6960,1726
20250410,090200,194905770,6990,6980,7000,6960,5056
20250410,090100,159534600,6990,6960,7010,6960,10377
20250410,090000,86999600,6960,6920,6970,6920,12538