KissMeData/067310/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,192800,8279375455,10260,10260,10260,10260,24999
20250407,192700,8279375455,10260,10260,10260,10260,0
20250407,192600,8279375455,10260,10260,10260,10260,0
20250407,192500,8279375455,10260,10260,10260,10260,0
20250407,192400,8279375455,10260,10260,10260,10260,0
20250407,192300,8279375455,10260,10260,10260,10260,0
20250407,192200,8279375455,10260,10260,10260,10260,0
20250407,192100,8279375455,10260,10260,10260,10260,0
20250407,192000,8279375455,10260,10260,10260,10260,0
20250407,191900,8279375455,10260,10260,10260,10260,0
20250407,191800,8279375455,10260,10260,10260,10260,0
20250407,191700,8279375455,10260,10260,10260,10260,0
20250407,191600,8279375455,10260,10260,10260,10260,0
20250407,191500,8279375455,10260,10260,10260,10260,0
20250407,191400,8279375455,10260,10260,10260,10260,0
20250407,191300,8279375455,10260,10260,10260,10260,0
20250407,191200,8279375455,10260,10260,10260,10260,0
20250407,191100,8279375455,10260,10260,10260,10260,0
20250407,191000,8279375455,10260,10260,10260,10260,0
20250407,190900,8279375455,10260,10260,10260,10260,0
20250407,190800,8279375455,10260,10260,10260,10260,0
20250407,190700,8279375455,10260,10260,10260,10260,0
20250407,190600,8279375455,10260,10260,10260,10260,0
20250407,190500,8279375455,10260,10260,10260,10260,0
20250407,190400,8279375455,10260,10260,10260,10260,0
20250407,190300,8279375455,10260,10260,10260,10260,0
20250407,190200,8279375455,10260,10260,10260,10260,0
20250407,190100,8279375455,10260,10260,10260,10260,0
20250407,190000,8279375455,10260,10260,10260,10260,0
20250407,185900,8279375455,10260,10260,10260,10260,0
20250407,185800,8279375455,10260,10260,10260,10260,24999
20250407,185700,8279375455,10260,10260,10260,10260,0
20250407,185600,8279375455,10260,10260,10260,10260,0
20250407,185500,8279375455,10260,10260,10260,10260,0
20250407,185400,8279375455,10260,10260,10260,10260,0
20250407,185300,8279375455,10260,10260,10260,10260,0
20250407,185200,8279375455,10260,10260,10260,10260,0
20250407,185100,8279375455,10260,10260,10260,10260,0
20250407,185000,8279375455,10260,10260,10260,10260,0
20250407,184900,8279375455,10260,10260,10260,10260,0
20250407,184800,8279375455,10260,10260,10260,10260,0
20250407,184700,8279375455,10260,10260,10260,10260,0
20250407,184600,8279375455,10260,10260,10260,10260,0
20250407,184500,8279375455,10260,10260,10260,10260,0
20250407,184400,8279375455,10260,10260,10260,10260,0
20250407,184300,8279375455,10260,10260,10260,10260,0
20250407,184200,8279375455,10260,10260,10260,10260,0
20250407,184100,8279375455,10260,10260,10260,10260,0
20250407,184000,8279375455,10260,10260,10260,10260,0
20250407,183900,8279375455,10260,10260,10260,10260,0
20250407,183800,8279375455,10260,10260,10260,10260,0
20250407,183700,8279375455,10260,10260,10260,10260,0
20250407,183600,8279375455,10260,10260,10260,10260,0
20250407,183500,8279375455,10260,10260,10260,10260,0
20250407,183400,8279375455,10260,10260,10260,10260,0
20250407,183300,8279375455,10260,10260,10260,10260,0
20250407,183200,8279375455,10260,10260,10260,10260,0
20250407,183100,8279375455,10260,10260,10260,10260,0
20250407,183000,8279375455,10260,10260,10260,10260,0
20250407,182900,8279375455,10260,10260,10260,10260,0
20250407,182800,8279375455,10260,10260,10260,10260,24999
20250407,182700,8279375455,10260,10260,10260,10260,0
20250407,182600,8279375455,10260,10260,10260,10260,0
20250407,182500,8279375455,10260,10260,10260,10260,0
20250407,182400,8279375455,10260,10260,10260,10260,0
20250407,182300,8279375455,10260,10260,10260,10260,0
20250407,182200,8279375455,10260,10260,10260,10260,0
20250407,182100,8279375455,10260,10260,10260,10260,0
20250407,182000,8279375455,10260,10260,10260,10260,0
20250407,181900,8279375455,10260,10260,10260,10260,0
20250407,181800,8279375455,10260,10260,10260,10260,0
20250407,181700,8279375455,10260,10260,10260,10260,0
20250407,181600,8279375455,10260,10260,10260,10260,0
20250407,181500,8279375455,10260,10260,10260,10260,0
20250407,181400,8279375455,10260,10260,10260,10260,0
20250407,181300,8279375455,10260,10260,10260,10260,0
20250407,181200,8279375455,10260,10260,10260,10260,0
20250407,181100,8279375455,10260,10260,10260,10260,0
20250407,181000,8279375455,10260,10260,10260,10260,0
20250407,180900,8279375455,10260,10260,10260,10260,0
20250407,180800,8279375455,10260,10260,10260,10260,0
20250407,180700,8279375455,10260,10260,10260,10260,0
20250407,180600,8279375455,10260,10260,10260,10260,0
20250407,180500,8279375455,10260,10260,10260,10260,0
20250407,180400,8279375455,10260,10260,10260,10260,0
20250407,180300,8279375455,10260,10260,10260,10260,0
20250407,180200,8279375455,10260,10260,10260,10260,0
20250407,180100,8279375455,10260,10260,10260,10260,0
20250407,180000,8279375455,10260,10260,10260,10260,0
20250407,175900,8279375455,10260,10260,10260,10260,0
20250407,175800,8279375455,10260,10260,10260,10260,24999
20250407,175700,8279375455,10260,10260,10260,10260,0
20250407,175600,8279375455,10260,10260,10260,10260,0
20250407,175500,8279375455,10260,10260,10260,10260,0
20250407,175400,8279375455,10260,10260,10260,10260,0
20250407,175300,8279375455,10260,10260,10260,10260,0
20250407,175200,8279375455,10260,10260,10260,10260,0
20250407,175100,8279375455,10260,10260,10260,10260,0
20250407,175000,8279375455,10260,10260,10260,10260,0
20250407,174900,8279375455,10260,10260,10260,10260,0
20250407,174800,8279375455,10260,10260,10260,10260,0
20250407,174700,8279375455,10260,10260,10260,10260,0
20250407,174600,8279375455,10260,10260,10260,10260,0
20250407,174500,8279375455,10260,10260,10260,10260,0
20250407,174400,8279375455,10260,10260,10260,10260,0
20250407,174300,8279375455,10260,10260,10260,10260,0
20250407,174200,8279375455,10260,10260,10260,10260,0
20250407,174100,8279375455,10260,10260,10260,10260,0
20250407,174000,8279375455,10260,10260,10260,10260,0
20250407,173900,8279375455,10260,10260,10260,10260,0
20250407,173800,8279375455,10260,10260,10260,10260,0
20250407,173700,8279375455,10260,10260,10260,10260,0
20250407,173600,8279375455,10260,10260,10260,10260,0
20250407,173500,8279375455,10260,10260,10260,10260,0
20250407,173400,8279375455,10260,10260,10260,10260,0
20250407,173300,8279375455,10260,10260,10260,10260,0
20250407,173200,8279375455,10260,10260,10260,10260,0
20250407,173100,8279375455,10260,10260,10260,10260,0
20250407,173000,8279375455,10260,10260,10260,10260,0
20250407,172900,8279375455,10260,10260,10260,10260,0
20250407,172800,8279375455,10260,10260,10260,10260,24999
20250407,172700,8279375455,10260,10260,10260,10260,0
20250407,172600,8279375455,10260,10260,10260,10260,0
20250407,172500,8279375455,10260,10260,10260,10260,0
20250407,172400,8279375455,10260,10260,10260,10260,0
20250407,172300,8279375455,10260,10260,10260,10260,0
20250407,172200,8279375455,10260,10260,10260,10260,0
20250407,172100,8279375455,10260,10260,10260,10260,0
20250407,172000,8279375455,10260,10260,10260,10260,0
20250407,171900,8279375455,10260,10260,10260,10260,0
20250407,171800,8279375455,10260,10260,10260,10260,0
20250407,171700,8279375455,10260,10260,10260,10260,0
20250407,171600,8279375455,10260,10260,10260,10260,0
20250407,171500,8279375455,10260,10260,10260,10260,0
20250407,171400,8279375455,10260,10260,10260,10260,0
20250407,171300,8279375455,10260,10260,10260,10260,0
20250407,171200,8279375455,10260,10260,10260,10260,0
20250407,171100,8279375455,10260,10260,10260,10260,0
20250407,171000,8279375455,10260,10260,10260,10260,0
20250407,170900,8279375455,10260,10260,10260,10260,0
20250407,170800,8279375455,10260,10260,10260,10260,0
20250407,170700,8279375455,10260,10260,10260,10260,0
20250407,170600,8279375455,10260,10260,10260,10260,0
20250407,170500,8279375455,10260,10260,10260,10260,0
20250407,170400,8279375455,10260,10260,10260,10260,0
20250407,170300,8279375455,10260,10260,10260,10260,0
20250407,170200,8279375455,10260,10260,10260,10260,0
20250407,170100,8279375455,10260,10260,10260,10260,0
20250407,170000,8279375455,10260,10260,10260,10260,0
20250407,165900,8279375455,10260,10260,10260,10260,0
20250407,165800,8279375455,10260,10260,10260,10260,24999
20250407,165700,8279375455,10260,10260,10260,10260,0
20250407,165600,8279375455,10260,10260,10260,10260,0
20250407,165500,8279375455,10260,10260,10260,10260,0
20250407,165400,8279375455,10260,10260,10260,10260,0
20250407,165300,8279375455,10260,10260,10260,10260,0
20250407,165200,8279375455,10260,10260,10260,10260,0
20250407,165100,8279375455,10260,10260,10260,10260,0
20250407,165000,8279375455,10260,10260,10260,10260,0
20250407,164900,8279375455,10260,10260,10260,10260,0
20250407,164800,8279375455,10260,10260,10260,10260,0
20250407,164700,8279375455,10260,10260,10260,10260,0
20250407,164600,8279375455,10260,10260,10260,10260,0
20250407,164500,8279375455,10260,10260,10260,10260,0
20250407,164400,8279375455,10260,10260,10260,10260,0
20250407,164300,8279375455,10260,10260,10260,10260,0
20250407,164200,8279375455,10260,10260,10260,10260,0
20250407,164100,8279375455,10260,10260,10260,10260,0
20250407,164000,8279375455,10260,10260,10260,10260,0
20250407,163900,8279375455,10260,10260,10260,10260,0
20250407,163800,8279375455,10260,10260,10260,10260,0
20250407,163700,8279375455,10260,10260,10260,10260,0
20250407,163600,8279375455,10260,10260,10260,10260,0
20250407,163500,8279375455,10260,10260,10260,10260,0
20250407,163400,8279375455,10260,10260,10260,10260,0
20250407,163300,8279375455,10260,10260,10260,10260,0
20250407,163200,8279375455,10260,10260,10260,10260,0
20250407,163100,8279375455,10260,10260,10260,10260,0
20250407,163000,8279375455,10260,10260,10260,10260,0
20250407,162900,8279375455,10260,10260,10260,10260,0
20250407,162800,8279375455,10260,10260,10260,10260,24999
20250407,162700,8279375455,10260,10260,10260,10260,0
20250407,162600,8279375455,10260,10260,10260,10260,0
20250407,162500,8279375455,10260,10260,10260,10260,0
20250407,162400,8279375455,10260,10260,10260,10260,0
20250407,162300,8279375455,10260,10260,10260,10260,0
20250407,162200,8279375455,10260,10260,10260,10260,0
20250407,162100,8279375455,10260,10260,10260,10260,0
20250407,162000,8279375455,10260,10260,10260,10260,0
20250407,161900,8279375455,10260,10260,10260,10260,0
20250407,161800,8279375455,10260,10260,10260,10260,0
20250407,161700,8279375455,10260,10260,10260,10260,0
20250407,161600,8279375455,10260,10260,10260,10260,0
20250407,161500,8279375455,10260,10260,10260,10260,0
20250407,161400,8279375455,10260,10260,10260,10260,0
20250407,161300,8279375455,10260,10260,10260,10260,0
20250407,161200,8279375455,10260,10260,10260,10260,0
20250407,161100,8279375455,10260,10260,10260,10260,0
20250407,161000,8279375455,10260,10260,10260,10260,0
20250407,160900,8279375455,10260,10260,10260,10260,0
20250407,160800,8279375455,10260,10260,10260,10260,0
20250407,160700,8279375455,10260,10260,10260,10260,0
20250407,160600,8279375455,10260,10260,10260,10260,0
20250407,160500,8279375455,10260,10260,10260,10260,0
20250407,160400,8279375455,10260,10260,10260,10260,0
20250407,160300,8279375455,10260,10260,10260,10260,0
20250407,160200,8279375455,10260,10260,10260,10260,0
20250407,160100,8279375455,10260,10260,10260,10260,0
20250407,160000,8279375455,10260,10260,10260,10260,0
20250407,155900,8279375455,10260,10260,10260,10260,0
20250407,155800,8279375455,10260,10260,10260,10260,24999
20250407,155700,8279375455,10260,10260,10260,10260,0
20250407,155600,8279375455,10260,10260,10260,10260,0
20250407,155500,8279375455,10260,10260,10260,10260,0
20250407,155400,8279375455,10260,10260,10260,10260,0
20250407,155300,8279375455,10260,10260,10260,10260,0
20250407,155200,8279375455,10260,10260,10260,10260,0
20250407,155100,8279375455,10260,10260,10260,10260,0
20250407,155000,8279375455,10260,10260,10260,10260,0
20250407,154900,8279375455,10260,10260,10260,10260,0
20250407,154800,8279375455,10260,10260,10260,10260,0
20250407,154700,8279375455,10260,10260,10260,10260,0
20250407,154600,8279375455,10260,10260,10260,10260,0
20250407,154500,8279375455,10260,10260,10260,10260,0
20250407,154400,8279375455,10260,10260,10260,10260,0
20250407,154300,8279375455,10260,10260,10260,10260,0
20250407,154200,8279375455,10260,10260,10260,10260,0
20250407,154100,8279375455,10260,10260,10260,10260,0
20250407,154000,8279375455,10260,10260,10260,10260,0
20250407,153900,8279375455,10260,10260,10260,10260,0
20250407,153800,8279375455,10260,10260,10260,10260,0
20250407,153700,8279375455,10260,10260,10260,10260,0
20250407,153600,8279375455,10260,10260,10260,10260,0
20250407,153500,8279375455,10260,10260,10260,10260,0
20250407,153400,8279375455,10260,10260,10260,10260,0
20250407,153300,8279375455,10260,10260,10260,10260,0
20250407,153200,8279375455,10260,10260,10260,10260,0
20250407,153100,8279375455,10260,10260,10260,10260,0
20250407,153000,8279375455,10260,10260,10260,10260,24999
20250407,152900,8022885715,10290,10290,10290,10290,0
20250407,152800,8022885715,10290,10290,10290,10290,0
20250407,152700,8022885715,10290,10290,10290,10290,0
20250407,152600,8022885715,10290,10290,10290,10290,0
20250407,152500,8022885715,10290,10290,10290,10290,0
20250407,152400,8022885715,10290,10290,10290,10290,0
20250407,152300,8022885715,10290,10290,10290,10290,0
20250407,152200,8022885715,10290,10290,10290,10290,0
20250407,152100,8022885715,10290,10290,10290,10290,0
20250407,152000,8022885715,10290,10290,10290,10290,0
20250407,151900,8022885715,10290,10290,10290,10270,3035
20250407,151800,7991690865,10290,10280,10290,10270,1718
20250407,151700,7974029885,10280,10290,10290,10260,2128
20250407,151600,7952162055,10290,10270,10290,10260,1813
20250407,151500,7933539015,10270,10260,10300,10250,3533
20250407,151400,7897250775,10270,10270,10280,10260,2199
20250407,151300,7874669975,10270,10290,10290,10260,3216
20250407,151200,7841638765,10300,10300,10310,10290,3019
20250407,151100,7810542645,10300,10260,10310,10260,1738
20250407,151000,7792656655,10260,10310,10310,10240,6007
20250407,150900,7730983215,10310,10330,10330,10280,3732
20250407,150800,7692527695,10340,10340,10340,10330,2082
20250407,150700,7671013475,10340,10340,10350,10330,1671
20250407,150600,7653739155,10350,10350,10360,10340,1902
20250407,150500,7634054695,10360,10370,10370,10350,1445
20250407,150400,7619076125,10370,10370,10390,10370,2075
20250407,150300,7597535435,10390,10390,10400,10350,1606
20250407,150200,7580865945,10380,10350,10390,10340,8270
20250407,150100,7495193305,10360,10360,10380,10350,3281
20250407,150000,7461190295,10330,10330,10360,10330,2985
20250407,145900,7430317085,10310,10320,10330,10280,6926
20250407,145800,7359008035,10340,10310,10340,10280,5479
20250407,145700,7302560545,10300,10330,10330,10290,1938
20250407,145600,7282572045,10320,10330,10330,10300,2157
20250407,145500,7260314125,10330,10340,10350,10330,698
20250407,145400,7253097725,10340,10310,10340,10300,3812
20250407,145300,7213754085,10310,10310,10330,10300,1924
20250407,145200,7193911325,10320,10310,10320,10280,2875
20250407,145100,7164289165,10310,10310,10330,10300,1984
20250407,145000,7143819825,10320,10300,10340,10280,3345
20250407,144900,7109351235,10290,10300,10310,10280,2320
20250407,144800,7085471575,10310,10310,10330,10300,1499
20250407,144700,7070017295,10310,10320,10330,10300,2106
20250407,144600,7048305675,10310,10330,10330,10300,12500
20250407,144500,6919417695,10340,10330,10340,10320,2275
20250407,144400,6895914535,10340,10350,10350,10330,1903
20250407,144300,6876236805,10350,10360,10360,10340,4878
20250407,144200,6825739335,10360,10360,10370,10350,1581
20250407,144100,6809362255,10360,10360,10380,10360,2009
20250407,144000,6788532055,10380,10400,10400,10370,877
20250407,143900,6779433505,10390,10410,10410,10390,2255
20250407,143800,6755976985,10410,10410,10420,10410,391
20250407,143700,6751906375,10410,10420,10420,10410,3336
20250407,143600,6717165605,10420,10430,10430,10410,1346
20250407,143500,6703140075,10420,10430,10430,10420,413
20250407,143400,6698835485,10420,10430,10430,10420,412
20250407,143300,6694539295,10420,10440,10440,10420,2415
20250407,143200,6669358525,10440,10440,10450,10440,486
20250407,143100,6664283285,10440,10440,10450,10440,267
20250407,143000,6661495205,10440,10440,10440,10440,1749
20250407,142900,6643235645,10420,10420,10450,10420,875
20250407,142800,6634107325,10430,10450,10460,10430,1140
20250407,142700,6622205225,10450,10460,10460,10450,1141
20250407,142600,6610272325,10470,10440,10470,10430,1125
20250407,142500,6598515125,10440,10430,10440,10430,1623
20250407,142400,6581582325,10430,10480,10480,10420,3331
20250407,142300,6546790485,10470,10430,10470,10430,3346
20250407,142200,6511828095,10430,10430,10440,10420,768
20250407,142100,6503816125,10430,10440,10450,10430,723
20250407,142000,6496273565,10450,10440,10470,10420,4272
20250407,141900,6451642615,10440,10380,10440,10380,4203
20250407,141800,6407886735,10370,10360,10380,10350,4222
20250407,141700,6364148655,10360,10370,10370,10340,4098
20250407,141600,6321688985,10370,10370,10380,10370,743
20250407,141500,6313983085,10370,10360,10370,10360,1536
20250407,141400,6298064605,10360,10350,10360,10350,917
20250407,141300,6288571575,10350,10350,10360,10350,735
20250407,141200,6280963275,10360,10350,10370,10350,1400
20250407,141100,6266467725,10370,10350,10370,10350,2526
20250407,141000,6240306555,10350,10380,10390,10350,1386
20250407,140900,6225948125,10370,10340,10380,10340,2904
20250407,140800,6195877215,10340,10360,10370,10330,2863
20250407,140700,6166269955,10360,10370,10370,10350,331
20250407,140600,6162841345,10370,10330,10370,10330,2689
20250407,140500,6135028305,10340,10370,10370,10330,16569
20250407,140400,5963620475,10380,10360,10390,10360,2479
20250407,140300,5937913165,10350,10380,10380,10340,6892
20250407,140200,5866527215,10390,10380,10390,10380,93
20250407,140100,5865561245,10390,10400,10410,10390,1679
20250407,140000,5848101115,10400,10390,10400,10360,1551
20250407,135900,5831995995,10380,10380,10400,10370,3133
20250407,135800,5799476975,10380,10400,10400,10370,6481
20250407,135700,5732173375,10400,10400,10400,10390,1197
20250407,135600,5719724915,10410,10400,10410,10400,1229
20250407,135500,5706942855,10410,10410,10410,10400,217
20250407,135400,5704684315,10400,10400,10410,10400,1827
20250407,135300,5685682055,10410,10410,10410,10400,655
20250407,135200,5678867545,10400,10410,10420,10400,865
20250407,135100,5669860885,10410,10420,10430,10410,658
20250407,135000,5663007495,10420,10430,10430,10420,830
20250407,134900,5654357095,10430,10440,10440,10420,1694
20250407,134800,5636702205,10440,10430,10440,10430,2712
20250407,134700,5608409295,10420,10440,10440,10420,727
20250407,134600,5600830295,10430,10430,10440,10430,2466
20250407,134500,5575107855,10430,10420,10440,10420,2716
20250407,134400,5546779995,10430,10400,10430,10400,259
20250407,134300,5544079115,10400,10430,10430,10400,4344
20250407,134200,5498859305,10440,10470,10470,10430,2967
20250407,134100,5467828705,10470,10440,10470,10440,315
20250407,134000,5464534895,10460,10450,10460,10410,10292
20250407,133900,5357162785,10450,10450,10460,10450,2195
20250407,133800,5334224335,10460,10470,10470,10460,1646
20250407,133700,5317005275,10470,10470,10470,10460,2718
20250407,133600,5288548165,10460,10490,10490,10460,2751
20250407,133500,5259736405,10490,10480,10490,10480,335
20250407,133400,5256224755,10490,10490,10490,10480,846
20250407,133300,5247356075,10490,10500,10500,10490,2074
20250407,133200,5225595125,10490,10500,10500,10490,661
20250407,133100,5218661030,10500,10510,10510,10490,4861
20250407,133000,5167620720,10500,10510,10510,10500,3544
20250407,132900,5130404200,10500,10510,10510,10500,238
20250407,132800,5127902830,10500,10510,10510,10500,1675
20250407,132700,5110300570,10510,10520,10520,10510,549
20250407,132600,5104527805,10520,10520,10520,10520,537
20250407,132500,5098878565,10510,10520,10520,10510,546
20250407,132400,5093136955,10510,10520,10520,10510,898
20250407,132300,5083694825,10520,10520,10520,10520,392
20250407,132200,5079570985,10520,10520,10520,10510,310
20250407,132100,5076310125,10520,10540,10540,10510,837
20250407,132000,5067501495,10540,10540,10540,10530,38
20250407,131900,5067101005,10540,10560,10580,10540,1779
20250407,131800,5048306765,10530,10510,10580,10510,4614
20250407,131700,4999623115,10520,10520,10520,10510,1842
20250407,131600,4980252205,10520,10540,10550,10510,4965
20250407,131500,4928007495,10550,10540,10550,10540,305
20250407,131400,4924792345,10550,10540,10550,10540,35
20250407,131300,4924423435,10550,10540,10550,10540,2351
20250407,131200,4899642135,10540,10540,10540,10530,84
20250407,131100,4898757115,10540,10540,10540,10530,279
20250407,131000,4895817655,10540,10540,10540,10530,99
20250407,130900,4894774355,10540,10540,10540,10530,830
20250407,130800,4886026495,10540,10550,10550,10530,1808
20250407,130700,4866972705,10550,10550,10550,10550,124
20250407,130600,4865664505,10540,10550,10550,10540,253
20250407,130500,4862995805,10550,10550,10550,10540,328
20250407,130400,4859536045,10550,10550,10550,10540,206
20250407,130300,4857364335,10540,10550,10550,10540,402
20250407,130200,4853125235,10550,10550,10550,10540,1307
20250407,130100,4839336725,10550,10540,10550,10540,198
20250407,130000,4837249305,10550,10550,10560,10550,1252
20250407,125900,4824040565,10560,10560,10560,10550,188
20250407,125800,4822055625,10550,10560,10570,10550,3226
20250407,125700,4787995295,10550,10540,10550,10530,1048
20250407,125600,4776947245,10530,10540,10540,10530,346
20250407,125500,4773300745,10540,10530,10550,10530,150
20250407,125400,4771720555,10540,10570,10570,10540,805
20250407,125300,4763230605,10540,10550,10580,10540,1461
20250407,125200,4747804445,10540,10550,10550,10540,50
20250407,125100,4747277285,10550,10530,10550,10520,538
20250407,125000,4741606985,10530,10540,10540,10530,847
20250407,124900,4732687585,10530,10550,10550,10530,35
20250407,124800,4732319015,10540,10540,10540,10530,378
20250407,124700,4728335235,10520,10540,10540,10520,745
20250407,124600,4720489865,10540,10540,10540,10530,592
20250407,124500,4714251525,10540,10530,10540,10530,247
20250407,124400,4711648495,10540,10530,10540,10530,706
20250407,124300,4704209665,10530,10550,10550,10530,1949
20250407,124200,4683656345,10550,10540,10550,10540,116
20250407,124100,4682432935,10550,10550,10550,10540,142
20250407,124000,4680935675,10580,10530,10590,10530,2125
20250407,123900,4658544145,10520,10540,10540,10520,211
20250407,123800,4656323205,10530,10540,10540,10530,166
20250407,123700,4654575215,10540,10540,10540,10530,192
20250407,123600,4652552835,10520,10530,10540,10520,290
20250407,123500,4649499505,10530,10540,10540,10530,213
20250407,123400,4647254825,10520,10520,10530,10510,3152
20250407,123300,4614109865,10510,10550,10560,10510,16156
20250407,123200,4444011145,10560,10550,10560,10550,743
20250407,123100,4436171025,10550,10550,10560,10550,905
20250407,123000,4426622415,10560,10560,10560,10550,1325
20250407,122900,4412642185,10560,10550,10590,10550,921
20250407,122800,4402913395,10550,10560,10560,10540,412
20250407,122700,4398568315,10560,10550,10560,10540,324
20250407,122600,4395151975,10550,10600,10600,10550,867
20250407,122500,4385996555,10600,10570,10600,10560,312
20250407,122400,4382699275,10600,10590,10600,10570,355
20250407,122300,4378943475,10580,10550,10590,10540,779
20250407,122200,4370717825,10540,10550,10550,10540,671
20250407,122100,4363639875,10550,10550,10550,10550,877
20250407,122000,4354387525,10540,10550,10560,10540,1515
20250407,121900,4338402525,10560,10560,10560,10550,529
20250407,121800,4332821115,10560,10570,10570,10550,715
20250407,121700,4325271045,10570,10570,10570,10560,312
20250407,121600,4321973585,10560,10590,10600,10560,1460
20250407,121500,4306542995,10580,10570,10580,10560,894
20250407,121400,4297090325,10570,10560,10570,10560,1002
20250407,121300,4286501985,10550,10580,10580,10550,9227
20250407,121200,4189064625,10590,10590,10600,10580,955
20250407,121100,4178958655,10590,10590,10590,10590,390
20250407,121000,4174828555,10580,10580,10590,10580,1347
20250407,120900,4160564185,10590,10590,10590,10580,271
20250407,120800,4157694635,10580,10590,10590,10580,394
20250407,120700,4153524625,10580,10590,10590,10580,981
20250407,120600,4143136465,10600,10620,10620,10590,1716
20250407,120500,4124954065,10620,10615,10620,10610,239
20250407,120400,4122418195,10620,10620,10620,10620,134
20250407,120300,4120995115,10620,10610,10620,10600,138
20250407,120200,4119530585,10620,10600,10620,10600,1085
20250407,120100,4108024955,10610,10610,10620,10610,176
20250407,120000,4106157455,10610,10610,10620,10610,1047
20250407,115900,4095047515,10620,10620,10620,10610,329
20250407,115800,4091554365,10620,10640,10640,10620,513
20250407,115700,4086105535,10630,10640,10640,10630,387
20250407,115600,4081988195,10630,10630,10640,10620,490
20250407,115500,4076782215,10640,10640,10650,10630,1072
20250407,115400,4065377195,10650,10650,10670,10650,100
20250407,115300,4064312155,10650,10670,10670,10650,205
20250407,115200,4062125815,10670,10650,10670,10650,2946
20250407,115100,4030697205,10650,10650,10650,10640,290
20250407,115000,4027609715,10650,10640,10650,10640,990
20250407,114900,4017074045,10640,10640,10660,10630,456
20250407,114800,4012220425,10640,10660,10660,10640,118
20250407,114700,4010963655,10650,10640,10650,10640,429
20250407,114600,4006396255,10630,10640,10640,10630,208
20250407,114500,4004184235,10640,10640,10650,10630,1170
20250407,114400,3991734835,10640,10620,10640,10620,1263
20250407,114300,3978310205,10630,10630,10630,10620,218
20250407,114200,3975993205,10630,10610,10630,10610,140
20250407,114100,3974506545,10620,10610,10620,10600,878
20250407,114000,3965190655,10600,10600,10610,10600,275
20250407,113900,3962274235,10610,10600,10610,10600,264
20250407,113800,3959473725,10600,10610,10620,10600,2779
20250407,113700,3930013575,10610,10630,10630,10600,2662
20250407,113600,3901760575,10630,10640,10640,10620,140
20250407,113500,3900272655,10640,10630,10640,10630,409
20250407,113400,3895923775,10620,10640,10640,10620,1166
20250407,113300,3883528105,10640,10640,10650,10640,213
20250407,113200,3881261455,10650,10630,10650,10630,229
20250407,113100,3878824625,10640,10640,10640,10640,315
20250407,113000,3875473025,10640,10640,10640,10630,388
20250407,112900,3871346045,10650,10640,10650,10640,355
20250407,112800,3867568235,10650,10650,10650,10650,92
20250407,112700,3866588435,10640,10650,10660,10640,346
20250407,112600,3862904795,10650,10650,10650,10640,130
20250407,112500,3861520645,10650,10650,10650,10640,578
20250407,112400,3855366335,10640,10650,10650,10640,2357
20250407,112300,3830270395,10660,10650,10660,10650,1108
20250407,112200,3818468995,10660,10660,10670,10660,317
20250407,112100,3815087965,10660,10680,10680,10660,167
20250407,112000,3813305315,10670,10670,10680,10660,357
20250407,111900,3809496075,10670,10660,10670,10660,831
20250407,111800,3800635525,10670,10680,10680,10670,450
20250407,111700,3795832735,10680,10670,10680,10670,1421
20250407,111600,3780659355,10680,10680,10690,10670,1777
20250407,111500,3761685075,10690,10690,10690,10680,153
20250407,111400,3760050105,10690,10690,10690,10680,672
20250407,111300,3752866775,10690,10700,10700,10680,664
20250407,111200,3745772575,10700,10710,10710,10690,604
20250407,111100,3739311445,10710,10710,10710,10690,594
20250407,111000,3732951725,10700,10710,10720,10690,8488
20250407,110900,3641977825,10710,10710,10720,10710,593
20250407,110800,3635626185,10720,10700,10720,10700,1179
20250407,110700,3623002705,10710,10690,10710,10690,828
20250407,110600,3614145055,10700,10730,10730,10700,1101
20250407,110500,3602352075,10730,10730,10730,10730,193
20250407,110400,3600281185,10740,10710,10740,10710,2087
20250407,110300,3577885965,10710,10680,10710,10680,1024
20250407,110200,3566931565,10680,10690,10690,10680,181
20250407,110100,3564998175,10690,10700,10700,10670,1960
20250407,110000,3544046985,10700,10700,10700,10690,628
20250407,105900,3537333485,10690,10690,10700,10680,205
20250407,105800,3535141835,10690,10690,10700,10680,232
20250407,105700,3532661435,10670,10680,10690,10670,314
20250407,105600,3529307605,10690,10680,10690,10680,152
20250407,105500,3527683075,10700,10690,10710,10690,214
20250407,105400,3525394425,10690,10690,10690,10680,411
20250407,105300,3521003685,10690,10670,10690,10660,960
20250407,105200,3510757085,10660,10630,10660,10630,988
20250407,105100,3500239035,10630,10640,10640,10620,415
20250407,105000,3495828135,10640,10630,10640,10620,616
20250407,104900,3489278445,10640,10630,10640,10630,199
20250407,104800,3487161905,10630,10630,10640,10620,278
20250407,104700,3484206805,10630,10640,10640,10620,3224
20250407,104600,3449944455,10640,10640,10640,10630,111
20250407,104500,3448763565,10630,10640,10650,10630,361
20250407,104400,3444922865,10640,10650,10650,10630,761
20250407,104300,3436826265,10640,10620,10640,10620,1222
20250407,104200,3423824885,10640,10640,10650,10610,2220
20250407,104100,3400211155,10620,10680,10690,10620,3804
20250407,104000,3359669135,10680,10660,10680,10660,803
20250407,103900,3351094035,10660,10690,10710,10660,1247
20250407,103800,3337767215,10690,10680,10690,10670,856
20250407,103700,3328625125,10700,10680,10700,10670,346
20250407,103600,3324928355,10680,10670,10680,10670,258
20250407,103500,3322173415,10670,10690,10690,10660,830
20250407,103400,3313318885,10690,10710,10710,10690,581
20250407,103300,3307104045,10710,10690,10710,10690,182
20250407,103200,3305156275,10710,10700,10720,10690,598
20250407,103100,3298754945,10700,10750,10750,10690,963
20250407,103000,3288432915,10710,10740,10750,10710,2829
20250407,102900,3258068750,10740,10730,10740,10720,713
20250407,102800,3250414930,10740,10720,10740,10720,1481
20250407,102700,3234520440,10720,10720,10720,10700,1955
20250407,102600,3213580630,10720,10700,10740,10670,6436
20250407,102500,3144638290,10700,10690,10700,10670,928
20250407,102400,3134717740,10690,10700,10700,10670,2148
20250407,102300,3111743010,10700,10700,10710,10700,1365
20250407,102200,3097135090,10690,10700,10700,10690,330
20250407,102100,3093605780,10710,10680,10710,10670,5118
20250407,102000,3038856300,10670,10640,10670,10600,3459
20250407,101900,3002018630,10640,10620,10640,10620,1030
20250407,101800,2991063480,10630,10610,10630,10600,844
20250407,101700,2982105130,10610,10570,10610,10570,601
20250407,101600,2975740640,10570,10560,10570,10550,295
20250407,101500,2972626400,10560,10550,10560,10540,887
20250407,101400,2963272610,10560,10530,10560,10520,2067
20250407,101300,2941490820,10530,10570,10570,10520,8599
20250407,101200,2850872680,10580,10600,10620,10580,2687
20250407,101100,2822379540,10590,10595,10600,10590,673
20250407,101000,2815251940,10590,10580,10590,10550,4190
20250407,100900,2770982470,10590,10570,10590,10570,94
20250407,100800,2769987950,10570,10580,10600,10570,1413
20250407,100700,2755034150,10580,10560,10580,10550,817
20250407,100600,2746402090,10560,10560,10565,10560,796
20250407,100500,2737995830,10550,10560,10570,10550,1650
20250407,100400,2720572890,10550,10570,10570,10550,5187
20250407,100300,2665817420,10570,10590,10600,10570,6843
20250407,100200,2593428160,10590,10580,10590,10560,2922
20250407,100100,2562522080,10600,10600,10610,10570,629
20250407,100000,2555863570,10600,10560,10610,10560,3619
20250407,095900,2517541450,10570,10560,10580,10560,2650
20250407,095800,2489539540,10560,10570,10570,10550,1523
20250407,095700,2473448380,10560,10560,10560,10550,640
20250407,095600,2466692200,10560,10560,10570,10560,518
20250407,095500,2461219770,10550,10570,10580,10550,2659
20250407,095400,2433138550,10560,10570,10570,10560,531
20250407,095300,2427526250,10570,10590,10590,10560,2174
20250407,095200,2404555810,10580,10590,10590,10580,3203
20250407,095100,2370652410,10590,10580,10600,10570,1726
20250407,095000,2352377570,10590,10600,10600,10560,8520
20250407,094900,2262243550,10600,10600,10610,10600,824
20250407,094800,2253508150,10600,10590,10600,10580,2187
20250407,094700,2230351420,10590,10610,10610,10580,6276
20250407,094600,2163855000,10600,10620,10630,10600,1756
20250407,094500,2145223125,10630,10650,10650,10620,1338
20250407,094400,2130990645,10650,10630,10660,10610,2615
20250407,094300,2103202225,10640,10670,10680,10630,1737
20250407,094200,2084688675,10660,10670,10680,10660,1656
20250407,094100,2067030605,10670,10680,10680,10660,1745
20250407,094000,2048419205,10670,10700,10710,10670,2515
20250407,093900,2021530835,10700,10710,10740,10700,1654
20250407,093800,2003800635,10710,10690,10710,10680,4506
20250407,093700,1955594315,10690,10690,10690,10680,623
20250407,093600,1948937995,10680,10670,10680,10660,955
20250407,093500,1938752225,10670,10700,10700,10650,1047
20250407,093400,1927563495,10690,10670,10700,10660,911
20250407,093300,1917824645,10650,10680,10690,10630,553
20250407,093200,1911923995,10670,10600,10680,10590,4966
20250407,093100,1859200105,10600,10600,10610,10580,9022
20250407,093000,1763659985,10610,10640,10640,10600,7310
20250407,092900,1686105955,10640,10630,10650,10620,936
20250407,092800,1676150095,10630,10620,10640,10610,3976
20250407,092700,1633935760,10610,10660,10660,10610,3109
20250407,092600,1600872090,10650,10630,10670,10620,1520
20250407,092500,1584692150,10620,10630,10630,10610,1109
20250407,092400,1572914710,10620,10640,10640,10600,5479
20250407,092300,1514816640,10630,10650,10650,10610,1487
20250407,092200,1499019440,10650,10610,10650,10600,2613
20250407,092100,1471300210,10600,10630,10630,10600,2879
20250407,092000,1440764840,10630,10660,10670,10610,5760
20250407,091900,1379488170,10670,10680,10690,10660,285
20250407,091800,1376446290,10620,10700,10710,10620,2828
20250407,091700,1346311390,10710,10750,10750,10700,3449
20250407,091600,1309332810,10750,10740,10750,10730,1222
20250407,091500,1296214600,10750,10730,10750,10710,1942
20250407,091400,1275373470,10720,10680,10730,10670,1638
20250407,091300,1257829350,10640,10650,10680,10620,1586
20250407,091200,1240936980,10640,10610,10680,10610,6550
20250407,091100,1171358840,10620,10670,10700,10610,7013
20250407,091000,1096703410,10680,10720,10730,10650,3828
20250407,090900,1055819240,10720,10690,10740,10680,6923
20250407,090800,981683750,10690,10720,10720,10650,2588
20250407,090700,954038270,10700,10710,10720,10670,2386
20250407,090600,928530190,10720,10740,10750,10630,6287
20250407,090500,861238530,10720,10650,10720,10620,7744
20250407,090400,778537525,10640,10660,10660,10620,9613
20250407,090300,676341045,10670,10670,10670,10620,5835
20250407,090200,614165565,10670,10710,10720,10630,9882
20250407,090100,508698220,10730,10660,10780,10620,8955
20250407,090000,413006000,10620,10610,10660,10600,38915