KissMeData/450950/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,212000,1321498855,7840,7840,7840,7840,1367
20250409,211900,1321498855,7840,7840,7840,7840,0
20250409,211800,1321498855,7840,7840,7840,7840,0
20250409,211700,1321498855,7840,7840,7840,7840,0
20250409,211600,1321498855,7840,7840,7840,7840,0
20250409,211500,1321498855,7840,7840,7840,7840,0
20250409,211400,1321498855,7840,7840,7840,7840,0
20250409,211300,1321498855,7840,7840,7840,7840,0
20250409,211200,1321498855,7840,7840,7840,7840,0
20250409,211100,1321498855,7840,7840,7840,7840,0
20250409,211000,1321498855,7840,7840,7840,7840,0
20250409,210900,1321498855,7840,7840,7840,7840,0
20250409,210800,1321498855,7840,7840,7840,7840,0
20250409,210700,1321498855,7840,7840,7840,7840,0
20250409,210600,1321498855,7840,7840,7840,7840,0
20250409,210500,1321498855,7840,7840,7840,7840,0
20250409,210400,1321498855,7840,7840,7840,7840,0
20250409,210300,1321498855,7840,7840,7840,7840,0
20250409,210200,1321498855,7840,7840,7840,7840,0
20250409,210100,1321498855,7840,7840,7840,7840,0
20250409,210000,1321498855,7840,7840,7840,7840,0
20250409,205900,1321498855,7840,7840,7840,7840,0
20250409,205800,1321498855,7840,7840,7840,7840,0
20250409,205700,1321498855,7840,7840,7840,7840,0
20250409,205600,1321498855,7840,7840,7840,7840,0
20250409,205500,1321498855,7840,7840,7840,7840,0
20250409,205400,1321498855,7840,7840,7840,7840,0
20250409,205300,1321498855,7840,7840,7840,7840,0
20250409,205200,1321498855,7840,7840,7840,7840,0
20250409,205100,1321498855,7840,7840,7840,7840,0
20250409,205000,1321498855,7840,7840,7840,7840,1367
20250409,204900,1321498855,7840,7840,7840,7840,0
20250409,204800,1321498855,7840,7840,7840,7840,0
20250409,204700,1321498855,7840,7840,7840,7840,0
20250409,204600,1321498855,7840,7840,7840,7840,0
20250409,204500,1321498855,7840,7840,7840,7840,0
20250409,204400,1321498855,7840,7840,7840,7840,0
20250409,204300,1321498855,7840,7840,7840,7840,0
20250409,204200,1321498855,7840,7840,7840,7840,0
20250409,204100,1321498855,7840,7840,7840,7840,0
20250409,204000,1321498855,7840,7840,7840,7840,0
20250409,203900,1321498855,7840,7840,7840,7840,0
20250409,203800,1321498855,7840,7840,7840,7840,0
20250409,203700,1321498855,7840,7840,7840,7840,0
20250409,203600,1321498855,7840,7840,7840,7840,0
20250409,203500,1321498855,7840,7840,7840,7840,0
20250409,203400,1321498855,7840,7840,7840,7840,0
20250409,203300,1321498855,7840,7840,7840,7840,0
20250409,203200,1321498855,7840,7840,7840,7840,0
20250409,203100,1321498855,7840,7840,7840,7840,0
20250409,203000,1321498855,7840,7840,7840,7840,0
20250409,202900,1321498855,7840,7840,7840,7840,0
20250409,202800,1321498855,7840,7840,7840,7840,0
20250409,202700,1321498855,7840,7840,7840,7840,0
20250409,202600,1321498855,7840,7840,7840,7840,0
20250409,202500,1321498855,7840,7840,7840,7840,0
20250409,202400,1321498855,7840,7840,7840,7840,0
20250409,202300,1321498855,7840,7840,7840,7840,0
20250409,202200,1321498855,7840,7840,7840,7840,0
20250409,202100,1321498855,7840,7840,7840,7840,0
20250409,202000,1321498855,7840,7840,7840,7840,1367
20250409,201900,1321498855,7840,7840,7840,7840,0
20250409,201800,1321498855,7840,7840,7840,7840,0
20250409,201700,1321498855,7840,7840,7840,7840,0
20250409,201600,1321498855,7840,7840,7840,7840,0
20250409,201500,1321498855,7840,7840,7840,7840,0
20250409,201400,1321498855,7840,7840,7840,7840,0
20250409,201300,1321498855,7840,7840,7840,7840,0
20250409,201200,1321498855,7840,7840,7840,7840,0
20250409,201100,1321498855,7840,7840,7840,7840,0
20250409,201000,1321498855,7840,7840,7840,7840,0
20250409,200900,1321498855,7840,7840,7840,7840,0
20250409,200800,1321498855,7840,7840,7840,7840,0
20250409,200700,1321498855,7840,7840,7840,7840,0
20250409,200600,1321498855,7840,7840,7840,7840,0
20250409,200500,1321498855,7840,7840,7840,7840,0
20250409,200400,1321498855,7840,7840,7840,7840,0
20250409,200300,1321498855,7840,7840,7840,7840,0
20250409,200200,1321498855,7840,7840,7840,7840,0
20250409,200100,1321498855,7840,7840,7840,7840,0
20250409,200000,1321498855,7840,7840,7840,7840,0
20250409,195900,1321498855,7840,7840,7840,7840,0
20250409,195800,1321498855,7840,7840,7840,7840,0
20250409,195700,1321498855,7840,7840,7840,7840,0
20250409,195600,1321498855,7840,7840,7840,7840,0
20250409,195500,1321498855,7840,7840,7840,7840,0
20250409,195400,1321498855,7840,7840,7840,7840,0
20250409,195300,1321498855,7840,7840,7840,7840,0
20250409,195200,1321498855,7840,7840,7840,7840,0
20250409,195100,1321498855,7840,7840,7840,7840,0
20250409,195000,1321498855,7840,7840,7840,7840,1367
20250409,194900,1321498855,7840,7840,7840,7840,0
20250409,194800,1321498855,7840,7840,7840,7840,0
20250409,194700,1321498855,7840,7840,7840,7840,0
20250409,194600,1321498855,7840,7840,7840,7840,0
20250409,194500,1321498855,7840,7840,7840,7840,0
20250409,194400,1321498855,7840,7840,7840,7840,0
20250409,194300,1321498855,7840,7840,7840,7840,0
20250409,194200,1321498855,7840,7840,7840,7840,0
20250409,194100,1321498855,7840,7840,7840,7840,0
20250409,194000,1321498855,7840,7840,7840,7840,0
20250409,193900,1321498855,7840,7840,7840,7840,0
20250409,193800,1321498855,7840,7840,7840,7840,0
20250409,193700,1321498855,7840,7840,7840,7840,0
20250409,193600,1321498855,7840,7840,7840,7840,0
20250409,193500,1321498855,7840,7840,7840,7840,0
20250409,193400,1321498855,7840,7840,7840,7840,0
20250409,193300,1321498855,7840,7840,7840,7840,0
20250409,193200,1321498855,7840,7840,7840,7840,0
20250409,193100,1321498855,7840,7840,7840,7840,0
20250409,193000,1321498855,7840,7840,7840,7840,0
20250409,192900,1321498855,7840,7840,7840,7840,0
20250409,192800,1321498855,7840,7840,7840,7840,0
20250409,192700,1321498855,7840,7840,7840,7840,0
20250409,192600,1321498855,7840,7840,7840,7840,0
20250409,192500,1321498855,7840,7840,7840,7840,0
20250409,192400,1321498855,7840,7840,7840,7840,0
20250409,192300,1321498855,7840,7840,7840,7840,0
20250409,192200,1321498855,7840,7840,7840,7840,0
20250409,192100,1321498855,7840,7840,7840,7840,0
20250409,192000,1321498855,7840,7840,7840,7840,1367
20250409,191900,1321498855,7840,7840,7840,7840,0
20250409,191800,1321498855,7840,7840,7840,7840,0
20250409,191700,1321498855,7840,7840,7840,7840,0
20250409,191600,1321498855,7840,7840,7840,7840,0
20250409,191500,1321498855,7840,7840,7840,7840,0
20250409,191400,1321498855,7840,7840,7840,7840,0
20250409,191300,1321498855,7840,7840,7840,7840,0
20250409,191200,1321498855,7840,7840,7840,7840,0
20250409,191100,1321498855,7840,7840,7840,7840,0
20250409,191000,1321498855,7840,7840,7840,7840,0
20250409,190900,1321498855,7840,7840,7840,7840,0
20250409,190800,1321498855,7840,7840,7840,7840,0
20250409,190700,1321498855,7840,7840,7840,7840,0
20250409,190600,1321498855,7840,7840,7840,7840,0
20250409,190500,1321498855,7840,7840,7840,7840,0
20250409,190400,1321498855,7840,7840,7840,7840,0
20250409,190300,1321498855,7840,7840,7840,7840,0
20250409,190200,1321498855,7840,7840,7840,7840,0
20250409,190100,1321498855,7840,7840,7840,7840,0
20250409,190000,1321498855,7840,7840,7840,7840,0
20250409,185900,1321498855,7840,7840,7840,7840,0
20250409,185800,1321498855,7840,7840,7840,7840,0
20250409,185700,1321498855,7840,7840,7840,7840,0
20250409,185600,1321498855,7840,7840,7840,7840,0
20250409,185500,1321498855,7840,7840,7840,7840,0
20250409,185400,1321498855,7840,7840,7840,7840,0
20250409,185300,1321498855,7840,7840,7840,7840,0
20250409,185200,1321498855,7840,7840,7840,7840,0
20250409,185100,1321498855,7840,7840,7840,7840,0
20250409,185000,1321498855,7840,7840,7840,7840,1367
20250409,184900,1321498855,7840,7840,7840,7840,0
20250409,184800,1321498855,7840,7840,7840,7840,0
20250409,184700,1321498855,7840,7840,7840,7840,0
20250409,184600,1321498855,7840,7840,7840,7840,0
20250409,184500,1321498855,7840,7840,7840,7840,0
20250409,184400,1321498855,7840,7840,7840,7840,0
20250409,184300,1321498855,7840,7840,7840,7840,0
20250409,184200,1321498855,7840,7840,7840,7840,0
20250409,184100,1321498855,7840,7840,7840,7840,0
20250409,184000,1321498855,7840,7840,7840,7840,0
20250409,183900,1321498855,7840,7840,7840,7840,0
20250409,183800,1321498855,7840,7840,7840,7840,0
20250409,183700,1321498855,7840,7840,7840,7840,0
20250409,183600,1321498855,7840,7840,7840,7840,0
20250409,183500,1321498855,7840,7840,7840,7840,0
20250409,183400,1321498855,7840,7840,7840,7840,0
20250409,183300,1321498855,7840,7840,7840,7840,0
20250409,183200,1321498855,7840,7840,7840,7840,0
20250409,183100,1321498855,7840,7840,7840,7840,0
20250409,183000,1321498855,7840,7840,7840,7840,0
20250409,182900,1321498855,7840,7840,7840,7840,0
20250409,182800,1321498855,7840,7840,7840,7840,0
20250409,182700,1321498855,7840,7840,7840,7840,0
20250409,182600,1321498855,7840,7840,7840,7840,0
20250409,182500,1321498855,7840,7840,7840,7840,0
20250409,182400,1321498855,7840,7840,7840,7840,0
20250409,182300,1321498855,7840,7840,7840,7840,0
20250409,182200,1321498855,7840,7840,7840,7840,0
20250409,182100,1321498855,7840,7840,7840,7840,0
20250409,182000,1321498855,7840,7840,7840,7840,1367
20250409,181900,1321498855,7840,7840,7840,7840,0
20250409,181800,1321498855,7840,7840,7840,7840,0
20250409,181700,1321498855,7840,7840,7840,7840,0
20250409,181600,1321498855,7840,7840,7840,7840,0
20250409,181500,1321498855,7840,7840,7840,7840,0
20250409,181400,1321498855,7840,7840,7840,7840,0
20250409,181300,1321498855,7840,7840,7840,7840,0
20250409,181200,1321498855,7840,7840,7840,7840,0
20250409,181100,1321498855,7840,7840,7840,7840,0
20250409,181000,1321498855,7840,7840,7840,7840,0
20250409,180900,1321498855,7840,7840,7840,7840,0
20250409,180800,1321498855,7840,7840,7840,7840,0
20250409,180700,1321498855,7840,7840,7840,7840,0
20250409,180600,1321498855,7840,7840,7840,7840,0
20250409,180500,1321498855,7840,7840,7840,7840,0
20250409,180400,1321498855,7840,7840,7840,7840,0
20250409,180300,1321498855,7840,7840,7840,7840,0
20250409,180200,1321498855,7840,7840,7840,7840,0
20250409,180100,1321498855,7840,7840,7840,7840,0
20250409,180000,1321498855,7840,7840,7840,7840,0
20250409,175900,1321498855,7840,7840,7840,7840,0
20250409,175800,1321498855,7840,7840,7840,7840,0
20250409,175700,1321498855,7840,7840,7840,7840,0
20250409,175600,1321498855,7840,7840,7840,7840,0
20250409,175500,1321498855,7840,7840,7840,7840,0
20250409,175400,1321498855,7840,7840,7840,7840,0
20250409,175300,1321498855,7840,7840,7840,7840,0
20250409,175200,1321498855,7840,7840,7840,7840,0
20250409,175100,1321498855,7840,7840,7840,7840,0
20250409,175000,1321498855,7840,7840,7840,7840,1367
20250409,174900,1321498855,7840,7840,7840,7840,0
20250409,174800,1321498855,7840,7840,7840,7840,0
20250409,174700,1321498855,7840,7840,7840,7840,0
20250409,174600,1321498855,7840,7840,7840,7840,0
20250409,174500,1321498855,7840,7840,7840,7840,0
20250409,174400,1321498855,7840,7840,7840,7840,0
20250409,174300,1321498855,7840,7840,7840,7840,0
20250409,174200,1321498855,7840,7840,7840,7840,0
20250409,174100,1321498855,7840,7840,7840,7840,0
20250409,174000,1321498855,7840,7840,7840,7840,0
20250409,173900,1321498855,7840,7840,7840,7840,0
20250409,173800,1321498855,7840,7840,7840,7840,0
20250409,173700,1321498855,7840,7840,7840,7840,0
20250409,173600,1321498855,7840,7840,7840,7840,0
20250409,173500,1321498855,7840,7840,7840,7840,0
20250409,173400,1321498855,7840,7840,7840,7840,0
20250409,173300,1321498855,7840,7840,7840,7840,0
20250409,173200,1321498855,7840,7840,7840,7840,0
20250409,173100,1321498855,7840,7840,7840,7840,0
20250409,173000,1321498855,7840,7840,7840,7840,0
20250409,172900,1321498855,7840,7840,7840,7840,0
20250409,172800,1321498855,7840,7840,7840,7840,0
20250409,172700,1321498855,7840,7840,7840,7840,0
20250409,172600,1321498855,7840,7840,7840,7840,0
20250409,172500,1321498855,7840,7840,7840,7840,0
20250409,172400,1321498855,7840,7840,7840,7840,0
20250409,172300,1321498855,7840,7840,7840,7840,0
20250409,172200,1321498855,7840,7840,7840,7840,0
20250409,172100,1321498855,7840,7840,7840,7840,0
20250409,172000,1321498855,7840,7840,7840,7840,1367
20250409,171900,1321498855,7840,7840,7840,7840,0
20250409,171800,1321498855,7840,7840,7840,7840,0
20250409,171700,1321498855,7840,7840,7840,7840,0
20250409,171600,1321498855,7840,7840,7840,7840,0
20250409,171500,1321498855,7840,7840,7840,7840,0
20250409,171400,1321498855,7840,7840,7840,7840,0
20250409,171300,1321498855,7840,7840,7840,7840,0
20250409,171200,1321498855,7840,7840,7840,7840,0
20250409,171100,1321498855,7840,7840,7840,7840,0
20250409,171000,1321498855,7840,7840,7840,7840,0
20250409,170900,1321498855,7840,7840,7840,7840,0
20250409,170800,1321498855,7840,7840,7840,7840,0
20250409,170700,1321498855,7840,7840,7840,7840,0
20250409,170600,1321498855,7840,7840,7840,7840,0
20250409,170500,1321498855,7840,7840,7840,7840,0
20250409,170400,1321498855,7840,7840,7840,7840,0
20250409,170300,1321498855,7840,7840,7840,7840,0
20250409,170200,1321498855,7840,7840,7840,7840,0
20250409,170100,1321498855,7840,7840,7840,7840,0
20250409,170000,1321498855,7840,7840,7840,7840,0
20250409,165900,1321498855,7840,7840,7840,7840,0
20250409,165800,1321498855,7840,7840,7840,7840,0
20250409,165700,1321498855,7840,7840,7840,7840,0
20250409,165600,1321498855,7840,7840,7840,7840,0
20250409,165500,1321498855,7840,7840,7840,7840,0
20250409,165400,1321498855,7840,7840,7840,7840,0
20250409,165300,1321498855,7840,7840,7840,7840,0
20250409,165200,1321498855,7840,7840,7840,7840,0
20250409,165100,1321498855,7840,7840,7840,7840,0
20250409,165000,1321498855,7840,7840,7840,7840,1367
20250409,164900,1321498855,7840,7840,7840,7840,0
20250409,164800,1321498855,7840,7840,7840,7840,0
20250409,164700,1321498855,7840,7840,7840,7840,0
20250409,164600,1321498855,7840,7840,7840,7840,0
20250409,164500,1321498855,7840,7840,7840,7840,0
20250409,164400,1321498855,7840,7840,7840,7840,0
20250409,164300,1321498855,7840,7840,7840,7840,0
20250409,164200,1321498855,7840,7840,7840,7840,0
20250409,164100,1321498855,7840,7840,7840,7840,0
20250409,164000,1321498855,7840,7840,7840,7840,0
20250409,163900,1321498855,7840,7840,7840,7840,0
20250409,163800,1321498855,7840,7840,7840,7840,0
20250409,163700,1321498855,7840,7840,7840,7840,0
20250409,163600,1321498855,7840,7840,7840,7840,0
20250409,163500,1321498855,7840,7840,7840,7840,0
20250409,163400,1321498855,7840,7840,7840,7840,0
20250409,163300,1321498855,7840,7840,7840,7840,0
20250409,163200,1321498855,7840,7840,7840,7840,0
20250409,163100,1321498855,7840,7840,7840,7840,0
20250409,163000,1321498855,7840,7840,7840,7840,0
20250409,162900,1321498855,7840,7840,7840,7840,0
20250409,162800,1321498855,7840,7840,7840,7840,0
20250409,162700,1321498855,7840,7840,7840,7840,0
20250409,162600,1321498855,7840,7840,7840,7840,0
20250409,162500,1321498855,7840,7840,7840,7840,0
20250409,162400,1321498855,7840,7840,7840,7840,0
20250409,162300,1321498855,7840,7840,7840,7840,0
20250409,162200,1321498855,7840,7840,7840,7840,0
20250409,162100,1321498855,7840,7840,7840,7840,0
20250409,162000,1321498855,7840,7840,7840,7840,1367
20250409,161900,1321498855,7840,7840,7840,7840,0
20250409,161800,1321498855,7840,7840,7840,7840,0
20250409,161700,1321498855,7840,7840,7840,7840,0
20250409,161600,1321498855,7840,7840,7840,7840,0
20250409,161500,1321498855,7840,7840,7840,7840,0
20250409,161400,1321498855,7840,7840,7840,7840,0
20250409,161300,1321498855,7840,7840,7840,7840,0
20250409,161200,1321498855,7840,7840,7840,7840,0
20250409,161100,1321498855,7840,7840,7840,7840,0
20250409,161000,1321498855,7840,7840,7840,7840,0
20250409,160900,1321498855,7840,7840,7840,7840,0
20250409,160800,1321498855,7840,7840,7840,7840,0
20250409,160700,1321498855,7840,7840,7840,7840,0
20250409,160600,1321498855,7840,7840,7840,7840,0
20250409,160500,1321498855,7840,7840,7840,7840,0
20250409,160400,1321498855,7840,7840,7840,7840,0
20250409,160300,1321498855,7840,7840,7840,7840,0
20250409,160200,1321498855,7840,7840,7840,7840,0
20250409,160100,1321498855,7840,7840,7840,7840,0
20250409,160000,1321498855,7840,7840,7840,7840,0
20250409,155900,1321498855,7840,7840,7840,7840,0
20250409,155800,1321498855,7840,7840,7840,7840,0
20250409,155700,1321498855,7840,7840,7840,7840,0
20250409,155600,1321498855,7840,7840,7840,7840,0
20250409,155500,1321498855,7840,7840,7840,7840,0
20250409,155400,1321498855,7840,7840,7840,7840,0
20250409,155300,1321498855,7840,7840,7840,7840,0
20250409,155200,1321498855,7840,7840,7840,7840,0
20250409,155100,1321498855,7840,7840,7840,7840,0
20250409,155000,1321498855,7840,7840,7840,7840,1367
20250409,154900,1321498855,7840,7840,7840,7840,0
20250409,154800,1321498855,7840,7840,7840,7840,0
20250409,154700,1321498855,7840,7840,7840,7840,0
20250409,154600,1321498855,7840,7840,7840,7840,0
20250409,154500,1321498855,7840,7840,7840,7840,0
20250409,154400,1321498855,7840,7840,7840,7840,0
20250409,154300,1321498855,7840,7840,7840,7840,0
20250409,154200,1321498855,7840,7840,7840,7840,0
20250409,154100,1321498855,7840,7840,7840,7840,0
20250409,154000,1321498855,7840,7840,7840,7840,0
20250409,153900,1321498855,7840,7840,7840,7840,0
20250409,153800,1321498855,7840,7840,7840,7840,0
20250409,153700,1321498855,7840,7840,7840,7840,0
20250409,153600,1321498855,7840,7840,7840,7840,0
20250409,153500,1321498855,7840,7840,7840,7840,0
20250409,153400,1321498855,7840,7840,7840,7840,0
20250409,153300,1321498855,7840,7840,7840,7840,0
20250409,153200,1321498855,7840,7840,7840,7840,0
20250409,153100,1321498855,7840,7840,7840,7840,0
20250409,153000,1321498855,7840,7840,7840,7840,1367
20250409,152900,1310781575,7840,7840,7840,7840,0
20250409,152800,1310781575,7840,7840,7840,7840,0
20250409,152700,1310781575,7840,7840,7840,7840,0
20250409,152600,1310781575,7840,7840,7840,7840,0
20250409,152500,1310781575,7840,7840,7840,7840,0
20250409,152400,1310781575,7840,7840,7840,7840,0
20250409,152300,1310781575,7840,7840,7840,7840,0
20250409,152200,1310781575,7840,7840,7840,7840,0
20250409,152100,1310781575,7840,7840,7840,7840,0
20250409,152000,1310781575,7840,7840,7840,7840,0
20250409,151900,1310781575,7840,7820,7840,7780,2090
20250409,151800,1294515925,7820,7820,7820,7820,0
20250409,151700,1294515925,7820,7830,7830,7820,808
20250409,151600,1288194795,7840,7820,7840,7820,26
20250409,151500,1287991455,7810,7810,7810,7810,110
20250409,151400,1287132355,7810,7810,7830,7810,23
20250409,151300,1286952685,7830,7830,7830,7810,143
20250409,151200,1285834815,7820,7820,7820,7820,100
20250409,151100,1285052815,7850,7830,7850,7800,909
20250409,151000,1277917905,7830,7840,7840,7800,105
20250409,150900,1277097815,7810,7820,7850,7810,56
20250409,150800,1276660095,7820,7810,7820,7810,203
20250409,150700,1275074595,7810,7810,7810,7810,10
20250409,150600,1274996495,7810,7810,7810,7810,14
20250409,150500,1274887155,7810,7810,7810,7770,431
20250409,150400,1271528995,7810,7790,7810,7790,32
20250409,150300,1271279675,7800,7800,7800,7800,331
20250409,150200,1268697875,7810,7810,7810,7810,121
20250409,150100,1267752865,7810,7820,7820,7810,8
20250409,150000,1267690345,7830,7810,7830,7810,351
20250409,145900,1264949015,7840,7840,7840,7840,210
20250409,145800,1263302615,7840,7840,7840,7840,27
20250409,145700,1263090935,7840,7840,7840,7840,1
20250409,145600,1263083095,7840,7810,7840,7810,666
20250409,145500,1257869535,7810,7790,7810,7790,706
20250409,145400,1252362515,7780,7770,7780,7770,1275
20250409,145300,1242453375,7770,7760,7770,7760,179
20250409,145200,1241063045,7770,7770,7770,7760,130
20250409,145100,1240053825,7770,7770,7770,7770,5
20250409,145000,1240014975,7760,7770,7770,7760,97
20250409,144900,1239261305,7770,7770,7770,7770,220
20250409,144800,1237551905,7760,7760,7760,7760,0
20250409,144700,1237551905,7760,7760,7760,7760,0
20250409,144600,1237551905,7760,7760,7760,7760,0
20250409,144500,1237551905,7760,7760,7760,7760,66
20250409,144400,1237039745,7770,7770,7770,7770,10
20250409,144300,1236962045,7770,7770,7770,7770,55
20250409,144200,1236534695,7770,7770,7770,7770,0
20250409,144100,1236534695,7770,7770,7770,7770,1
20250409,144000,1236526925,7780,7780,7780,7780,0
20250409,143900,1236526925,7780,7780,7780,7780,0
20250409,143800,1236526925,7780,7780,7780,7780,40
20250409,143700,1236215725,7780,7780,7780,7780,0
20250409,143600,1236215725,7780,7780,7780,7780,0
20250409,143500,1236215725,7780,7760,7780,7760,217
20250409,143400,1234531785,7760,7760,7760,7760,25
20250409,143300,1234337785,7750,7750,7750,7750,304
20250409,143200,1231981785,7750,7750,7750,7750,0
20250409,143100,1231981785,7750,7750,7750,7750,1
20250409,143000,1231974035,7740,7740,7740,7740,0
20250409,142900,1231974035,7740,7740,7740,7740,1
20250409,142800,1231966295,7740,7740,7740,7740,0
20250409,142700,1231966295,7740,7740,7740,7740,0
20250409,142600,1231966295,7740,7740,7740,7740,87
20250409,142500,1231292915,7740,7740,7740,7740,55
20250409,142400,1230867215,7760,7750,7760,7740,186
20250409,142300,1229426655,7760,7760,7760,7760,0
20250409,142200,1229426655,7760,7760,7760,7760,144
20250409,142100,1228309215,7770,7770,7770,7770,0
20250409,142000,1228309215,7770,7770,7770,7770,0
20250409,141900,1228309215,7770,7770,7770,7770,0
20250409,141800,1228309215,7770,7770,7770,7770,0
20250409,141700,1228309215,7770,7770,7770,7770,0
20250409,141600,1228309215,7770,7770,7770,7770,100
20250409,141500,1227532215,7770,7750,7770,7740,261
20250409,141400,1225511585,7760,7760,7760,7760,881
20250409,141300,1218675025,7770,7770,7770,7770,75
20250409,141200,1218092275,7770,7770,7770,7770,0
20250409,141100,1218092275,7770,7770,7770,7770,0
20250409,141000,1218092275,7770,7770,7770,7770,75
20250409,140900,1217509525,7760,7770,7770,7760,302
20250409,140800,1215164505,7770,7780,7780,7770,1416
20250409,140700,1204161985,7790,7790,7790,7790,0
20250409,140600,1204161985,7790,7790,7790,7790,0
20250409,140500,1204161985,7790,7790,7790,7790,0
20250409,140400,1204161985,7790,7790,7790,7790,1
20250409,140300,1204154195,7770,7780,7780,7770,908
20250409,140200,1197091455,7780,7780,7780,7780,0
20250409,140100,1197091455,7780,7780,7780,7780,42
20250409,140000,1196764695,7780,7780,7780,7780,0
20250409,135900,1196764695,7780,7780,7780,7780,13
20250409,135800,1196663555,7780,7780,7780,7780,0
20250409,135700,1196663555,7780,7780,7780,7780,0
20250409,135600,1196663555,7780,7780,7780,7780,0
20250409,135500,1196663555,7780,7780,7780,7780,23
20250409,135400,1196484615,7780,7780,7780,7780,0
20250409,135300,1196484615,7780,7780,7780,7780,10
20250409,135200,1196406815,7780,7780,7780,7780,28
20250409,135100,1196188975,7770,7770,7770,7770,209
20250409,135000,1194565045,7770,7770,7770,7770,50
20250409,134900,1194176545,7770,7760,7770,7760,114
20250409,134800,1193291775,7770,7770,7770,7770,10
20250409,134700,1193214075,7770,7770,7770,7770,0
20250409,134600,1193214075,7770,7770,7770,7770,0
20250409,134500,1193214075,7770,7770,7770,7770,27
20250409,134400,1193004285,7750,7750,7750,7750,87
20250409,134300,1192330035,7750,7750,7750,7750,0
20250409,134200,1192330035,7750,7750,7750,7750,82
20250409,134100,1191694535,7760,7760,7760,7760,176
20250409,134000,1190328775,7760,7760,7760,7760,215
20250409,133900,1188660375,7760,7760,7760,7760,0
20250409,133800,1188660375,7760,7760,7760,7760,101
20250409,133700,1187876615,7760,7740,7760,7740,16
20250409,133600,1187752625,7730,7730,7730,7730,0
20250409,133500,1187752625,7730,7730,7730,7730,0
20250409,133400,1187752625,7730,7730,7730,7730,3
20250409,133300,1187729435,7730,7730,7730,7730,39
20250409,133200,1187427965,7730,7730,7730,7730,0
20250409,133100,1187427965,7730,7740,7740,7730,130
20250409,133000,1186422425,7750,7750,7750,7750,0
20250409,132900,1186422425,7750,7750,7750,7750,11
20250409,132800,1186337175,7750,7750,7750,7750,0
20250409,132700,1186337175,7750,7750,7750,7750,34
20250409,132600,1186073675,7750,7750,7750,7740,1267
20250409,132500,1176254875,7750,7750,7750,7750,66
20250409,132400,1175743375,7770,7770,7770,7770,1
20250409,132300,1175735605,7750,7750,7750,7750,0
20250409,132200,1175735605,7750,7750,7750,7750,0
20250409,132100,1175735605,7750,7750,7750,7750,0
20250409,132000,1175735605,7750,7750,7750,7750,0
20250409,131900,1175735605,7750,7760,7760,7750,500
20250409,131800,1171858755,7760,7760,7760,7760,0
20250409,131700,1171858755,7760,7760,7760,7760,0
20250409,131600,1171858755,7760,7760,7760,7760,0
20250409,131500,1171858755,7760,7760,7760,7760,72
20250409,131400,1171300035,7760,7760,7760,7760,0
20250409,131300,1171300035,7760,7760,7760,7760,104
20250409,131200,1170492995,7760,7760,7760,7760,0
20250409,131100,1170492995,7760,7760,7760,7760,0
20250409,131000,1170492995,7760,7760,7760,7760,0
20250409,130900,1170492995,7760,7760,7760,7760,148
20250409,130800,1169344515,7760,7770,7770,7760,934
20250409,130700,1162095535,7770,7770,7770,7770,129
20250409,130600,1161093205,7800,7800,7800,7800,0
20250409,130500,1161093205,7800,7790,7800,7770,37
20250409,130400,1160804675,7770,7770,7770,7770,0
20250409,130300,1160804675,7770,7770,7770,7770,27
20250409,130200,1160594885,7770,7770,7770,7770,126
20250409,130100,1159615865,7780,7780,7780,7780,724
20250409,130000,1153983145,7780,7800,7800,7780,31
20250409,125900,1153741485,7800,7800,7800,7800,0
20250409,125800,1153741485,7800,7800,7800,7800,5
20250409,125700,1153702485,7800,7790,7800,7790,192
20250409,125600,1152206795,7790,7790,7790,7790,186
20250409,125500,1150757855,7820,7820,7820,7820,0
20250409,125400,1150757855,7820,7820,7820,7820,0
20250409,125300,1150757855,7820,7800,7820,7790,1013
20250409,125200,1142865695,7820,7820,7820,7800,42
20250409,125100,1142538055,7800,7800,7800,7800,217
20250409,125000,1140845455,7830,7830,7830,7830,0
20250409,124900,1140845455,7830,7830,7830,7830,0
20250409,124800,1140845455,7830,7830,7830,7830,0
20250409,124700,1140845455,7830,7800,7830,7800,410
20250409,124600,1137636655,7810,7810,7810,7810,0
20250409,124500,1137636655,7810,7800,7810,7800,31
20250409,124400,1137394845,7830,7830,7830,7830,0
20250409,124300,1137394845,7830,7830,7830,7830,158
20250409,124200,1136157705,7810,7825,7825,7810,798
20250409,124100,1129924075,7830,7830,7830,7830,0
20250409,124000,1129924075,7830,7830,7830,7830,0
20250409,123900,1129924075,7830,7830,7830,7830,50
20250409,123800,1129532575,7830,7830,7830,7830,15
20250409,123700,1129415125,7820,7800,7820,7800,329
20250409,123600,1126845795,7800,7800,7800,7800,456
20250409,123500,1123288995,7810,7800,7810,7800,183
20250409,123400,1121860855,7810,7820,7820,7800,1360
20250409,123300,1111245965,7820,7820,7820,7820,17
20250409,123200,1111113025,7820,7820,7820,7820,0
20250409,123100,1111113025,7820,7820,7820,7820,0
20250409,123000,1111113025,7820,7860,7860,7820,1622
20250409,122900,1098419605,7840,7840,7840,7840,1
20250409,122800,1098411765,7860,7860,7860,7850,642
20250409,122700,1093371845,7860,7860,7860,7860,3
20250409,122600,1093348265,7880,7860,7880,7860,16
20250409,122500,1093222445,7880,7880,7880,7880,0
20250409,122400,1093222445,7880,7880,7880,7880,11
20250409,122300,1093135765,7880,7880,7880,7880,0
20250409,122200,1093135765,7880,7880,7880,7880,0
20250409,122100,1093135765,7880,7880,7880,7880,1
20250409,122000,1093127885,7850,7870,7870,7850,2000
20250409,121900,1077415915,7870,7870,7870,7870,0
20250409,121800,1077415915,7870,7870,7870,7870,0
20250409,121700,1077415915,7870,7870,7870,7870,58
20250409,121600,1076959455,7870,7880,7880,7870,3116
20250409,121500,1052421415,7920,7920,7920,7920,0
20250409,121400,1052421415,7920,7920,7920,7920,0
20250409,121300,1052421415,7920,7920,7920,7920,0
20250409,121200,1052421415,7920,7900,7920,7900,2
20250409,121100,1052405595,7880,7920,7920,7880,28
20250409,121000,1052184235,7880,7880,7880,7880,151
20250409,120900,1050994355,7890,7890,7890,7890,0
20250409,120800,1050994355,7890,7890,7890,7890,0
20250409,120700,1050994355,7890,7890,7890,7890,0
20250409,120600,1050994355,7890,7890,7890,7880,1390
20250409,120500,1040041055,7890,7890,7890,7890,300
20250409,120400,1037674055,7880,7880,7880,7880,0
20250409,120300,1037674055,7880,7890,7890,7880,186
20250409,120200,1036208015,7890,7890,7890,7890,42
20250409,120100,1035876635,7920,7920,7920,7920,0
20250409,120000,1035876635,7920,7880,7920,7880,46
20250409,115900,1035512555,7880,7920,7920,7880,51
20250409,115800,1035109655,7920,7920,7920,7920,1
20250409,115700,1035101735,7890,7920,7920,7890,21
20250409,115600,1034936015,7880,7880,7880,7880,11
20250409,115500,1034849335,7890,7890,7890,7890,228
20250409,115400,1033050415,7920,7920,7920,7920,19
20250409,115300,1032899935,7900,7900,7900,7900,0
20250409,115200,1032899935,7900,7900,7900,7900,0
20250409,115100,1032899935,7900,7900,7900,7900,25
20250409,115000,1032702435,7930,7930,7930,7930,1
20250409,114900,1032694505,7890,7930,7930,7890,548
20250409,114800,1028369825,7930,7930,7930,7930,0
20250409,114700,1028369825,7930,7890,7930,7890,45
20250409,114600,1028014735,7910,7910,7910,7910,0
20250409,114500,1028014735,7910,7900,7910,7900,374
20250409,114400,1025059445,7900,7900,7900,7900,109
20250409,114300,1024198345,7930,7930,7930,7930,0
20250409,114200,1024198345,7930,7930,7930,7930,0
20250409,114100,1024198345,7930,7900,7930,7900,47
20250409,114000,1023827015,7930,7930,7930,7930,0
20250409,113900,1023827015,7930,7930,7930,7930,0
20250409,113800,1023827015,7930,7910,7930,7910,52
20250409,113700,1023415675,7920,7920,7920,7920,10
20250409,113600,1023336475,7930,7930,7930,7930,0
20250409,113500,1023336475,7930,7930,7930,7930,84
20250409,113400,1022670355,7930,7930,7930,7930,101
20250409,113300,1021869425,7930,7930,7930,7930,0
20250409,113200,1021869425,7930,7930,7930,7930,1
20250409,113100,1021861495,7900,7900,7900,7900,10
20250409,113000,1021782495,7910,7930,7930,7910,48
20250409,112900,1021402255,7930,7930,7930,7930,14
20250409,112800,1021291235,7930,7930,7930,7930,2
20250409,112700,1021275375,7930,7910,7930,7910,157
20250409,112600,1020033435,7910,7910,7910,7910,1
20250409,112500,1020025525,7900,7900,7900,7900,9
20250409,112400,1019954425,7920,7920,7920,7920,1
20250409,112300,1019946505,7900,7910,7910,7900,346
20250409,112200,1017211615,7920,7920,7920,7920,0
20250409,112100,1017211615,7920,7910,7920,7910,221
20250409,112000,1015462005,7930,7930,7930,7930,4
20250409,111900,1015430285,7940,7940,7940,7940,0
20250409,111800,1015430285,7940,7940,7940,7940,34
20250409,111700,1015160325,7940,7940,7940,7940,0
20250409,111600,1015160325,7940,7940,7940,7940,5
20250409,111500,1015120625,7940,7940,7940,7940,0
20250409,111400,1015120625,7940,7900,7940,7900,434
20250409,111300,1011689185,7910,7910,7910,7910,82
20250409,111200,1011040565,7910,7920,7920,7910,47
20250409,111100,1010668535,7920,7920,7920,7920,557
20250409,111000,1006257095,7930,7930,7930,7930,28
20250409,110900,1006035055,7930,7930,7930,7930,346
20250409,110800,1003291275,7930,7950,7950,7930,330
20250409,110700,1000671925,7950,7950,7950,7950,0
20250409,110600,1000671925,7950,7950,7950,7950,151
20250409,110500,999471475,7960,7960,7960,7960,2
20250409,110400,999455555,7970,7970,7970,7970,0
20250409,110300,999455555,7970,7970,7970,7970,0
20250409,110200,999455555,7970,7970,7970,7970,1
20250409,110100,999447585,7970,7970,7970,7970,1
20250409,110000,999439615,7950,7970,7970,7950,360
20250409,105900,996576415,7960,7950,7960,7950,1107
20250409,105800,987774765,7950,7950,7950,7950,0
20250409,105700,987774765,7950,7950,7950,7950,0
20250409,105600,987774765,7950,7950,7950,7950,83
20250409,105500,987114915,7970,7970,7970,7970,405
20250409,105400,983887065,7970,7970,7970,7970,3
20250409,105300,983863155,7970,7940,7970,7940,2870
20250409,105200,961041435,7950,7950,7950,7950,0
20250409,105100,961041435,7950,7910,7950,7910,1240
20250409,105000,951196745,7910,7910,7910,7910,1
20250409,104900,951188835,7880,7930,7930,7875,3283
20250409,104800,925297540,7935,7935,7935,7935,1
20250409,104700,925289605,7940,7940,7940,7940,1
20250409,104600,925281665,7930,7930,7930,7930,0
20250409,104500,925281665,7930,7940,7940,7930,248
20250409,104400,923313495,7945,7945,7945,7945,20
20250409,104300,923154595,7950,7960,7960,7950,45
20250409,104200,922796835,7950,7940,7950,7940,891
20250409,104100,915715295,7940,7940,7940,7940,111
20250409,104000,914833955,7940,7940,7940,7940,0
20250409,103900,914833955,7940,7900,7940,7900,589
20250409,103800,910161035,7900,7900,7900,7900,271
20250409,103700,908020135,7890,7890,7890,7890,0
20250409,103600,908020135,7890,7890,7890,7890,0
20250409,103500,908020135,7890,7890,7890,7890,50
20250409,103400,907625635,7900,7900,7900,7900,0
20250409,103300,907625635,7900,7900,7900,7900,169
20250409,103200,906290535,7900,7880,7900,7880,123
20250409,103100,905318855,7880,7900,7900,7880,58
20250409,103000,904861615,7900,7880,7900,7880,414
20250409,102900,901595215,7880,7880,7880,7880,0
20250409,102800,901595215,7880,7890,7890,7870,618
20250409,102700,896726155,7890,7890,7890,7890,300
20250409,102600,894359155,7885,7900,7900,7885,160
20250409,102500,893097405,7900,7900,7900,7900,69
20250409,102400,892552305,7900,7900,7900,7900,0
20250409,102300,892552305,7900,7880,7900,7860,352
20250409,102200,889783925,7890,7900,7900,7890,115
20250409,102100,888876545,7900,7900,7900,7900,80
20250409,102000,888244545,7910,7910,7910,7910,99
20250409,101900,887461455,7910,7920,7920,7910,566
20250409,101800,882982935,7930,7930,7930,7930,0
20250409,101700,882982935,7930,7910,7930,7910,121
20250409,101600,882024405,7910,7930,7930,7910,29
20250409,101500,881794515,7890,7910,7910,7890,780
20250409,101400,875633865,7920,7920,7920,7920,200
20250409,101300,874049865,7890,7890,7890,7880,5807
20250409,101200,828289795,7890,7920,7920,7890,1286
20250409,101100,818123135,7920,7960,7960,7920,592
20250409,101000,813415895,7980,7990,7990,7980,847
20250409,100900,806648525,8000,8000,8000,8000,146
20250409,100800,805480525,8000,7990,8000,7990,59
20250409,100700,805008945,7990,8020,8020,7990,773
20250409,100600,798828875,8010,8020,8020,8000,82
20250409,100500,798171315,8000,8000,8020,8000,2854
20250409,100400,775305065,8010,8030,8030,8000,1523
20250409,100300,763105865,8030,8000,8030,8000,1911
20250409,100200,747810475,7990,7960,8000,7960,3511
20250409,100100,719847825,7980,7960,7980,7960,1000
20250409,100000,711870095,7940,7940,7940,7920,1070
20250409,095900,703375555,7950,7950,7950,7950,164
20250409,095800,702071755,7960,7970,7970,7960,191
20250409,095700,700550725,7970,8020,8020,7970,595
20250409,095600,695783055,8020,7970,8020,7970,3681
20250409,095500,666370625,7950,7950,7950,7920,3886
20250409,095400,635492305,7950,7950,7950,7950,1251
20250409,095300,625546855,7980,7920,7980,7920,2804
20250409,095200,603272405,7940,7950,7980,7930,6505
20250409,095100,551517545,7970,7850,7970,7850,13459
20250409,095000,445340260,7850,7780,7850,7780,10994
20250409,094900,359214990,7790,7790,7790,7790,58
20250409,094800,358763170,7790,7800,7800,7790,297
20250409,094700,356447510,7800,7800,7800,7790,958
20250409,094600,348979670,7800,7800,7810,7800,1674
20250409,094500,335921630,7800,7800,7800,7800,11
20250409,094400,335835830,7800,7800,7800,7800,1
20250409,094300,335828030,7800,7770,7820,7770,3058
20250409,094200,311943150,7780,7780,7780,7780,400
20250409,094100,308831150,7770,7770,7770,7770,101
20250409,094000,308046380,7770,7770,7770,7770,31
20250409,093900,307805510,7750,7750,7770,7750,25
20250409,093800,307611740,7730,7730,7730,7730,1
20250409,093700,307604010,7750,7750,7750,7750,0
20250409,093600,307604010,7750,7750,7750,7750,0
20250409,093500,307604010,7750,7750,7750,7750,2
20250409,093400,307588510,7750,7790,7790,7750,3220
20250409,093300,282556900,7790,7790,7790,7790,179
20250409,093200,281162490,7790,7810,7840,7790,597
20250409,093100,276500830,7810,7820,7830,7810,3613
20250409,093000,248254400,7820,7760,7820,7760,2342
20250409,092900,229972640,7760,7770,7770,7760,64
20250409,092800,229475900,7800,7800,7800,7770,1111
20250409,092700,220838970,7800,7800,7810,7790,126
20250409,092600,219856650,7805,7800,7820,7800,2133
20250409,092500,203218540,7820,7820,7830,7800,3041
20250409,092400,179473290,7810,7810,7840,7810,165
20250409,092300,178182530,7810,7750,7810,7750,269
20250409,092200,176084620,7800,7800,7800,7800,60
20250409,092100,175616620,7800,7800,7800,7760,2011
20250409,092000,160010820,7800,7830,7830,7800,657
20250409,091900,154866660,7850,7800,7850,7780,4539
20250409,091800,119297190,7795,7770,7800,7770,492
20250409,091700,115465300,7750,7740,7750,7740,2408
20250409,091600,96807290,7740,7700,7740,7700,1556
20250409,091500,84823050,7690,7690,7690,7690,1013
20250409,091400,77033080,7690,7680,7690,7670,459
20250409,091300,73511810,7690,7700,7700,7690,1274
20250409,091200,63714740,7700,7700,7700,7700,3
20250409,091100,63691640,7690,7690,7690,7690,0
20250409,091000,63691640,7690,7680,7690,7680,431
20250409,090900,60377750,7670,7690,7690,7670,1160
20250409,090800,51470080,7680,7680,7680,7680,344
20250409,090700,48828160,7680,7660,7690,7660,236
20250409,090600,47015200,7700,7660,7700,7660,978
20250409,090500,39489370,7670,7670,7670,7670,200
20250409,090400,37955370,7700,7750,7770,7680,1265
20250409,090300,28196010,7700,7700,7760,7680,967
20250409,090200,20722340,7660,7570,7660,7570,1218
20250409,090100,11468510,7550,7550,7550,7550,0
20250409,090000,11468510,7550,7580,7580,7550,1513