KissMeData/288330/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,204300,7669325935,7530,7530,7530,7530,4025
20250409,204200,7669325935,7530,7530,7530,7530,0
20250409,204100,7669325935,7530,7530,7530,7530,0
20250409,204000,7669325935,7530,7530,7530,7530,0
20250409,203900,7669325935,7530,7530,7530,7530,0
20250409,203800,7669325935,7530,7530,7530,7530,0
20250409,203700,7669325935,7530,7530,7530,7530,0
20250409,203600,7669325935,7530,7530,7530,7530,0
20250409,203500,7669325935,7530,7530,7530,7530,0
20250409,203400,7669325935,7530,7530,7530,7530,0
20250409,203300,7669325935,7530,7530,7530,7530,0
20250409,203200,7669325935,7530,7530,7530,7530,0
20250409,203100,7669325935,7530,7530,7530,7530,0
20250409,203000,7669325935,7530,7530,7530,7530,0
20250409,202900,7669325935,7530,7530,7530,7530,0
20250409,202800,7669325935,7530,7530,7530,7530,0
20250409,202700,7669325935,7530,7530,7530,7530,0
20250409,202600,7669325935,7530,7530,7530,7530,0
20250409,202500,7669325935,7530,7530,7530,7530,0
20250409,202400,7669325935,7530,7530,7530,7530,0
20250409,202300,7669325935,7530,7530,7530,7530,0
20250409,202200,7669325935,7530,7530,7530,7530,0
20250409,202100,7669325935,7530,7530,7530,7530,0
20250409,202000,7669325935,7530,7530,7530,7530,0
20250409,201900,7669325935,7530,7530,7530,7530,0
20250409,201800,7669325935,7530,7530,7530,7530,0
20250409,201700,7669325935,7530,7530,7530,7530,0
20250409,201600,7669325935,7530,7530,7530,7530,0
20250409,201500,7669325935,7530,7530,7530,7530,0
20250409,201400,7669325935,7530,7530,7530,7530,0
20250409,201300,7669325935,7530,7530,7530,7530,4025
20250409,201200,7669325935,7530,7530,7530,7530,0
20250409,201100,7669325935,7530,7530,7530,7530,0
20250409,201000,7669325935,7530,7530,7530,7530,0
20250409,200900,7669325935,7530,7530,7530,7530,0
20250409,200800,7669325935,7530,7530,7530,7530,0
20250409,200700,7669325935,7530,7530,7530,7530,0
20250409,200600,7669325935,7530,7530,7530,7530,0
20250409,200500,7669325935,7530,7530,7530,7530,0
20250409,200400,7669325935,7530,7530,7530,7530,0
20250409,200300,7669325935,7530,7530,7530,7530,0
20250409,200200,7669325935,7530,7530,7530,7530,0
20250409,200100,7669325935,7530,7530,7530,7530,0
20250409,200000,7669325935,7530,7530,7530,7530,0
20250409,195900,7669325935,7530,7530,7530,7530,0
20250409,195800,7669325935,7530,7530,7530,7530,0
20250409,195700,7669325935,7530,7530,7530,7530,0
20250409,195600,7669325935,7530,7530,7530,7530,0
20250409,195500,7669325935,7530,7530,7530,7530,0
20250409,195400,7669325935,7530,7530,7530,7530,0
20250409,195300,7669325935,7530,7530,7530,7530,0
20250409,195200,7669325935,7530,7530,7530,7530,0
20250409,195100,7669325935,7530,7530,7530,7530,0
20250409,195000,7669325935,7530,7530,7530,7530,0
20250409,194900,7669325935,7530,7530,7530,7530,0
20250409,194800,7669325935,7530,7530,7530,7530,0
20250409,194700,7669325935,7530,7530,7530,7530,0
20250409,194600,7669325935,7530,7530,7530,7530,0
20250409,194500,7669325935,7530,7530,7530,7530,0
20250409,194400,7669325935,7530,7530,7530,7530,0
20250409,194300,7669325935,7530,7530,7530,7530,4025
20250409,194200,7669325935,7530,7530,7530,7530,0
20250409,194100,7669325935,7530,7530,7530,7530,0
20250409,194000,7669325935,7530,7530,7530,7530,0
20250409,193900,7669325935,7530,7530,7530,7530,0
20250409,193800,7669325935,7530,7530,7530,7530,0
20250409,193700,7669325935,7530,7530,7530,7530,0
20250409,193600,7669325935,7530,7530,7530,7530,0
20250409,193500,7669325935,7530,7530,7530,7530,0
20250409,193400,7669325935,7530,7530,7530,7530,0
20250409,193300,7669325935,7530,7530,7530,7530,0
20250409,193200,7669325935,7530,7530,7530,7530,0
20250409,193100,7669325935,7530,7530,7530,7530,0
20250409,193000,7669325935,7530,7530,7530,7530,0
20250409,192900,7669325935,7530,7530,7530,7530,0
20250409,192800,7669325935,7530,7530,7530,7530,0
20250409,192700,7669325935,7530,7530,7530,7530,0
20250409,192600,7669325935,7530,7530,7530,7530,0
20250409,192500,7669325935,7530,7530,7530,7530,0
20250409,192400,7669325935,7530,7530,7530,7530,0
20250409,192300,7669325935,7530,7530,7530,7530,0
20250409,192200,7669325935,7530,7530,7530,7530,0
20250409,192100,7669325935,7530,7530,7530,7530,0
20250409,192000,7669325935,7530,7530,7530,7530,0
20250409,191900,7669325935,7530,7530,7530,7530,0
20250409,191800,7669325935,7530,7530,7530,7530,0
20250409,191700,7669325935,7530,7530,7530,7530,0
20250409,191600,7669325935,7530,7530,7530,7530,0
20250409,191500,7669325935,7530,7530,7530,7530,0
20250409,191400,7669325935,7530,7530,7530,7530,0
20250409,191300,7669325935,7530,7530,7530,7530,4025
20250409,191200,7669325935,7530,7530,7530,7530,0
20250409,191100,7669325935,7530,7530,7530,7530,0
20250409,191000,7669325935,7530,7530,7530,7530,0
20250409,190900,7669325935,7530,7530,7530,7530,0
20250409,190800,7669325935,7530,7530,7530,7530,0
20250409,190700,7669325935,7530,7530,7530,7530,0
20250409,190600,7669325935,7530,7530,7530,7530,0
20250409,190500,7669325935,7530,7530,7530,7530,0
20250409,190400,7669325935,7530,7530,7530,7530,0
20250409,190300,7669325935,7530,7530,7530,7530,0
20250409,190200,7669325935,7530,7530,7530,7530,0
20250409,190100,7669325935,7530,7530,7530,7530,0
20250409,190000,7669325935,7530,7530,7530,7530,0
20250409,185900,7669325935,7530,7530,7530,7530,0
20250409,185800,7669325935,7530,7530,7530,7530,0
20250409,185700,7669325935,7530,7530,7530,7530,0
20250409,185600,7669325935,7530,7530,7530,7530,0
20250409,185500,7669325935,7530,7530,7530,7530,0
20250409,185400,7669325935,7530,7530,7530,7530,0
20250409,185300,7669325935,7530,7530,7530,7530,0
20250409,185200,7669325935,7530,7530,7530,7530,0
20250409,185100,7669325935,7530,7530,7530,7530,0
20250409,185000,7669325935,7530,7530,7530,7530,0
20250409,184900,7669325935,7530,7530,7530,7530,0
20250409,184800,7669325935,7530,7530,7530,7530,0
20250409,184700,7669325935,7530,7530,7530,7530,0
20250409,184600,7669325935,7530,7530,7530,7530,0
20250409,184500,7669325935,7530,7530,7530,7530,0
20250409,184400,7669325935,7530,7530,7530,7530,0
20250409,184300,7669325935,7530,7530,7530,7530,4025
20250409,184200,7669325935,7530,7530,7530,7530,0
20250409,184100,7669325935,7530,7530,7530,7530,0
20250409,184000,7669325935,7530,7530,7530,7530,0
20250409,183900,7669325935,7530,7530,7530,7530,0
20250409,183800,7669325935,7530,7530,7530,7530,0
20250409,183700,7669325935,7530,7530,7530,7530,0
20250409,183600,7669325935,7530,7530,7530,7530,0
20250409,183500,7669325935,7530,7530,7530,7530,0
20250409,183400,7669325935,7530,7530,7530,7530,0
20250409,183300,7669325935,7530,7530,7530,7530,0
20250409,183200,7669325935,7530,7530,7530,7530,0
20250409,183100,7669325935,7530,7530,7530,7530,0
20250409,183000,7669325935,7530,7530,7530,7530,0
20250409,182900,7669325935,7530,7530,7530,7530,0
20250409,182800,7669325935,7530,7530,7530,7530,0
20250409,182700,7669325935,7530,7530,7530,7530,0
20250409,182600,7669325935,7530,7530,7530,7530,0
20250409,182500,7669325935,7530,7530,7530,7530,0
20250409,182400,7669325935,7530,7530,7530,7530,0
20250409,182300,7669325935,7530,7530,7530,7530,0
20250409,182200,7669325935,7530,7530,7530,7530,0
20250409,182100,7669325935,7530,7530,7530,7530,0
20250409,182000,7669325935,7530,7530,7530,7530,0
20250409,181900,7669325935,7530,7530,7530,7530,0
20250409,181800,7669325935,7530,7530,7530,7530,0
20250409,181700,7669325935,7530,7530,7530,7530,0
20250409,181600,7669325935,7530,7530,7530,7530,0
20250409,181500,7669325935,7530,7530,7530,7530,0
20250409,181400,7669325935,7530,7530,7530,7530,0
20250409,181300,7669325935,7530,7530,7530,7530,4025
20250409,181200,7669325935,7530,7530,7530,7530,0
20250409,181100,7669325935,7530,7530,7530,7530,0
20250409,181000,7669325935,7530,7530,7530,7530,0
20250409,180900,7669325935,7530,7530,7530,7530,0
20250409,180800,7669325935,7530,7530,7530,7530,0
20250409,180700,7669325935,7530,7530,7530,7530,0
20250409,180600,7669325935,7530,7530,7530,7530,0
20250409,180500,7669325935,7530,7530,7530,7530,0
20250409,180400,7669325935,7530,7530,7530,7530,0
20250409,180300,7669325935,7530,7530,7530,7530,0
20250409,180200,7669325935,7530,7530,7530,7530,0
20250409,180100,7669325935,7530,7530,7530,7530,0
20250409,180000,7669325935,7530,7530,7530,7530,0
20250409,175900,7669325935,7530,7530,7530,7530,0
20250409,175800,7669325935,7530,7530,7530,7530,0
20250409,175700,7669325935,7530,7530,7530,7530,0
20250409,175600,7669325935,7530,7530,7530,7530,0
20250409,175500,7669325935,7530,7530,7530,7530,0
20250409,175400,7669325935,7530,7530,7530,7530,0
20250409,175300,7669325935,7530,7530,7530,7530,0
20250409,175200,7669325935,7530,7530,7530,7530,0
20250409,175100,7669325935,7530,7530,7530,7530,0
20250409,175000,7669325935,7530,7530,7530,7530,0
20250409,174900,7669325935,7530,7530,7530,7530,0
20250409,174800,7669325935,7530,7530,7530,7530,0
20250409,174700,7669325935,7530,7530,7530,7530,0
20250409,174600,7669325935,7530,7530,7530,7530,0
20250409,174500,7669325935,7530,7530,7530,7530,0
20250409,174400,7669325935,7530,7530,7530,7530,0
20250409,174300,7669325935,7530,7530,7530,7530,4025
20250409,174200,7669325935,7530,7530,7530,7530,0
20250409,174100,7669325935,7530,7530,7530,7530,0
20250409,174000,7669325935,7530,7530,7530,7530,0
20250409,173900,7669325935,7530,7530,7530,7530,0
20250409,173800,7669325935,7530,7530,7530,7530,0
20250409,173700,7669325935,7530,7530,7530,7530,0
20250409,173600,7669325935,7530,7530,7530,7530,0
20250409,173500,7669325935,7530,7530,7530,7530,0
20250409,173400,7669325935,7530,7530,7530,7530,0
20250409,173300,7669325935,7530,7530,7530,7530,0
20250409,173200,7669325935,7530,7530,7530,7530,0
20250409,173100,7669325935,7530,7530,7530,7530,0
20250409,173000,7669325935,7530,7530,7530,7530,0
20250409,172900,7669325935,7530,7530,7530,7530,0
20250409,172800,7669325935,7530,7530,7530,7530,0
20250409,172700,7669325935,7530,7530,7530,7530,0
20250409,172600,7669325935,7530,7530,7530,7530,0
20250409,172500,7669325935,7530,7530,7530,7530,0
20250409,172400,7669325935,7530,7530,7530,7530,0
20250409,172300,7669325935,7530,7530,7530,7530,0
20250409,172200,7669325935,7530,7530,7530,7530,0
20250409,172100,7669325935,7530,7530,7530,7530,0
20250409,172000,7669325935,7530,7530,7530,7530,0
20250409,171900,7669325935,7530,7530,7530,7530,0
20250409,171800,7669325935,7530,7530,7530,7530,0
20250409,171700,7669325935,7530,7530,7530,7530,0
20250409,171600,7669325935,7530,7530,7530,7530,0
20250409,171500,7669325935,7530,7530,7530,7530,0
20250409,171400,7669325935,7530,7530,7530,7530,0
20250409,171300,7669325935,7530,7530,7530,7530,4025
20250409,171200,7669325935,7530,7530,7530,7530,0
20250409,171100,7669325935,7530,7530,7530,7530,0
20250409,171000,7669325935,7530,7530,7530,7530,0
20250409,170900,7669325935,7530,7530,7530,7530,0
20250409,170800,7669325935,7530,7530,7530,7530,0
20250409,170700,7669325935,7530,7530,7530,7530,0
20250409,170600,7669325935,7530,7530,7530,7530,0
20250409,170500,7669325935,7530,7530,7530,7530,0
20250409,170400,7669325935,7530,7530,7530,7530,0
20250409,170300,7669325935,7530,7530,7530,7530,0
20250409,170200,7669325935,7530,7530,7530,7530,0
20250409,170100,7669325935,7530,7530,7530,7530,0
20250409,170000,7669325935,7530,7530,7530,7530,0
20250409,165900,7669325935,7530,7530,7530,7530,0
20250409,165800,7669325935,7530,7530,7530,7530,0
20250409,165700,7669325935,7530,7530,7530,7530,0
20250409,165600,7669325935,7530,7530,7530,7530,0
20250409,165500,7669325935,7530,7530,7530,7530,0
20250409,165400,7669325935,7530,7530,7530,7530,0
20250409,165300,7669325935,7530,7530,7530,7530,0
20250409,165200,7669325935,7530,7530,7530,7530,0
20250409,165100,7669325935,7530,7530,7530,7530,0
20250409,165000,7669325935,7530,7530,7530,7530,0
20250409,164900,7669325935,7530,7530,7530,7530,0
20250409,164800,7669325935,7530,7530,7530,7530,0
20250409,164700,7669325935,7530,7530,7530,7530,0
20250409,164600,7669325935,7530,7530,7530,7530,0
20250409,164500,7669325935,7530,7530,7530,7530,0
20250409,164400,7669325935,7530,7530,7530,7530,0
20250409,164300,7669325935,7530,7530,7530,7530,4025
20250409,164200,7669325935,7530,7530,7530,7530,0
20250409,164100,7669325935,7530,7530,7530,7530,0
20250409,164000,7669325935,7530,7530,7530,7530,0
20250409,163900,7669325935,7530,7530,7530,7530,0
20250409,163800,7669325935,7530,7530,7530,7530,0
20250409,163700,7669325935,7530,7530,7530,7530,0
20250409,163600,7669325935,7530,7530,7530,7530,0
20250409,163500,7669325935,7530,7530,7530,7530,0
20250409,163400,7669325935,7530,7530,7530,7530,0
20250409,163300,7669325935,7530,7530,7530,7530,0
20250409,163200,7669325935,7530,7530,7530,7530,0
20250409,163100,7669325935,7530,7530,7530,7530,0
20250409,163000,7669325935,7530,7530,7530,7530,0
20250409,162900,7669325935,7530,7530,7530,7530,0
20250409,162800,7669325935,7530,7530,7530,7530,0
20250409,162700,7669325935,7530,7530,7530,7530,0
20250409,162600,7669325935,7530,7530,7530,7530,0
20250409,162500,7669325935,7530,7530,7530,7530,0
20250409,162400,7669325935,7530,7530,7530,7530,0
20250409,162300,7669325935,7530,7530,7530,7530,0
20250409,162200,7669325935,7530,7530,7530,7530,0
20250409,162100,7669325935,7530,7530,7530,7530,0
20250409,162000,7669325935,7530,7530,7530,7530,0
20250409,161900,7669325935,7530,7530,7530,7530,0
20250409,161800,7669325935,7530,7530,7530,7530,0
20250409,161700,7669325935,7530,7530,7530,7530,0
20250409,161600,7669325935,7530,7530,7530,7530,0
20250409,161500,7669325935,7530,7530,7530,7530,0
20250409,161400,7669325935,7530,7530,7530,7530,0
20250409,161300,7669325935,7530,7530,7530,7530,4025
20250409,161200,7669325935,7530,7530,7530,7530,0
20250409,161100,7669325935,7530,7530,7530,7530,0
20250409,161000,7669325935,7530,7530,7530,7530,0
20250409,160900,7669325935,7530,7530,7530,7530,0
20250409,160800,7669325935,7530,7530,7530,7530,0
20250409,160700,7669325935,7530,7530,7530,7530,0
20250409,160600,7669325935,7530,7530,7530,7530,0
20250409,160500,7669325935,7530,7530,7530,7530,0
20250409,160400,7669325935,7530,7530,7530,7530,0
20250409,160300,7669325935,7530,7530,7530,7530,0
20250409,160200,7669325935,7530,7530,7530,7530,0
20250409,160100,7669325935,7530,7530,7530,7530,0
20250409,160000,7669325935,7530,7530,7530,7530,0
20250409,155900,7669325935,7530,7530,7530,7530,0
20250409,155800,7669325935,7530,7530,7530,7530,0
20250409,155700,7669325935,7530,7530,7530,7530,0
20250409,155600,7669325935,7530,7530,7530,7530,0
20250409,155500,7669325935,7530,7530,7530,7530,0
20250409,155400,7669325935,7530,7530,7530,7530,0
20250409,155300,7669325935,7530,7530,7530,7530,0
20250409,155200,7669325935,7530,7530,7530,7530,0
20250409,155100,7669325935,7530,7530,7530,7530,0
20250409,155000,7669325935,7530,7530,7530,7530,0
20250409,154900,7669325935,7530,7530,7530,7530,0
20250409,154800,7669325935,7530,7530,7530,7530,0
20250409,154700,7669325935,7530,7530,7530,7530,0
20250409,154600,7669325935,7530,7530,7530,7530,0
20250409,154500,7669325935,7530,7530,7530,7530,0
20250409,154400,7669325935,7530,7530,7530,7530,0
20250409,154300,7669325935,7530,7530,7530,7530,4025
20250409,154200,7669325935,7530,7530,7530,7530,0
20250409,154100,7669325935,7530,7530,7530,7530,0
20250409,154000,7669325935,7530,7530,7530,7530,0
20250409,153900,7669325935,7530,7530,7530,7530,0
20250409,153800,7669325935,7530,7530,7530,7530,0
20250409,153700,7669325935,7530,7530,7530,7530,0
20250409,153600,7669325935,7530,7530,7530,7530,0
20250409,153500,7669325935,7530,7530,7530,7530,0
20250409,153400,7669325935,7530,7530,7530,7530,0
20250409,153300,7669325935,7530,7530,7530,7530,0
20250409,153200,7669325935,7530,7530,7530,7530,0
20250409,153100,7669325935,7530,7530,7530,7530,0
20250409,153000,7669325935,7530,7530,7530,7530,4025
20250409,152900,7639017685,7510,7510,7510,7510,0
20250409,152800,7639017685,7510,7510,7510,7510,0
20250409,152700,7639017685,7510,7510,7510,7510,0
20250409,152600,7639017685,7510,7510,7510,7510,0
20250409,152500,7639017685,7510,7510,7510,7510,0
20250409,152400,7639017685,7510,7510,7510,7510,0
20250409,152300,7639017685,7510,7510,7510,7510,0
20250409,152200,7639017685,7510,7510,7510,7510,0
20250409,152100,7639017685,7510,7510,7510,7510,0
20250409,152000,7639017685,7510,7510,7510,7510,0
20250409,151900,7639017685,7510,7510,7560,7500,2180
20250409,151800,7622648575,7560,7590,7600,7510,13043
20250409,151700,7524140765,7590,7590,7690,7540,1827
20250409,151600,7510226235,7590,7640,7640,7540,717
20250409,151500,7504805045,7650,7590,7650,7540,3356
20250409,151400,7479366155,7590,7540,7590,7520,2441
20250409,151300,7460919375,7540,7550,7570,7520,3289
20250409,151200,7436079175,7550,7500,7550,7460,2885
20250409,151100,7414419965,7450,7440,7500,7430,3907
20250409,151000,7385234205,7440,7500,7500,7430,7641
20250409,150900,7328275115,7500,7510,7510,7450,4530
20250409,150800,7294261965,7510,7510,7510,7450,3260
20250409,150700,7269839145,7470,7540,7570,7470,9187
20250409,150600,7200949795,7540,7510,7540,7480,3522
20250409,150500,7174456485,7520,7510,7530,7480,4646
20250409,150400,7139530435,7530,7500,7530,7500,2897
20250409,150300,7117750435,7500,7520,7520,7470,2733
20250409,150200,7097266545,7520,7510,7540,7500,5424
20250409,150100,7056471955,7510,7450,7510,7450,1775
20250409,150000,7043214285,7450,7440,7460,7440,1501
20250409,145900,7032037680,7410,7430,7440,7410,1401
20250409,145800,7021638280,7430,7400,7430,7400,2319
20250409,145700,7004463280,7400,7370,7400,7370,2574
20250409,145600,6985481360,7380,7390,7390,7380,3854
20250409,145500,6957020440,7400,7390,7400,7390,840
20250409,145400,6950812010,7400,7400,7400,7400,668
20250409,145300,6945868810,7410,7400,7430,7400,899
20250409,145200,6939214680,7400,7410,7430,7400,1667
20250409,145100,6926867520,7430,7420,7430,7400,3627
20250409,145000,6900003540,7430,7420,7440,7420,1714
20250409,144900,6887282460,7410,7410,7420,7400,3157
20250409,144800,6863896660,7410,7410,7410,7400,814
20250409,144700,6857868570,7410,7400,7420,7400,711
20250409,144600,6852597950,7400,7430,7430,7400,250
20250409,144500,6850744160,7430,7400,7430,7400,2426
20250409,144400,6832774650,7420,7410,7420,7410,115
20250409,144300,6831922490,7430,7420,7430,7410,778
20250409,144200,6826142640,7430,7430,7430,7420,324
20250409,144100,6823737320,7420,7420,7420,7420,78
20250409,144000,6823158560,7410,7410,7410,7400,953
20250409,143900,6816099830,7400,7390,7400,7390,336
20250409,143800,6813613890,7390,7390,7390,7390,459
20250409,143700,6810221880,7400,7400,7410,7390,775
20250409,143600,6804494390,7400,7410,7410,7400,225
20250409,143500,6802829140,7410,7410,7410,7410,73
20250409,143400,6802288210,7400,7380,7400,7380,2894
20250409,143300,6780906500,7390,7380,7390,7380,539
20250409,143200,6776928670,7380,7380,7380,7380,1661
20250409,143100,6764670490,7390,7400,7400,7390,358
20250409,143000,6762024610,7400,7410,7410,7390,2632
20250409,142900,6742548180,7420,7420,7420,7420,1
20250409,142800,6742540760,7420,7420,7420,7420,21
20250409,142700,6742384940,7410,7410,7410,7410,1082
20250409,142600,6734367320,7410,7420,7420,7410,68
20250409,142500,6733863330,7420,7410,7420,7410,277
20250409,142400,6731809590,7410,7430,7430,7410,3362
20250409,142300,6706882280,7430,7420,7430,7420,265
20250409,142200,6704915770,7410,7410,7410,7410,27
20250409,142100,6704715700,7420,7420,7420,7420,1115
20250409,142000,6696442400,7420,7410,7420,7410,374
20250409,141900,6693669770,7410,7410,7410,7410,0
20250409,141800,6693669770,7410,7410,7410,7410,0
20250409,141700,6693669770,7410,7420,7420,7410,57
20250409,141600,6693247250,7420,7410,7420,7410,1068
20250409,141500,6685333270,7410,7410,7410,7410,66
20250409,141400,6684844210,7410,7410,7410,7380,687
20250409,141300,6679760380,7390,7390,7410,7390,189
20250409,141200,6678363650,7410,7410,7410,7390,215
20250409,141100,6676774380,7420,7430,7430,7390,462
20250409,141000,6673353960,7430,7430,7430,7390,206
20250409,140900,6671828900,7390,7430,7430,7390,1721
20250409,140800,6659085470,7430,7450,7450,7420,232
20250409,140700,6657362030,7450,7440,7460,7420,5746
20250409,140600,6614703690,7460,7470,7470,7450,3694
20250409,140500,6587179150,7470,7460,7480,7450,435
20250409,140400,6583932470,7460,7450,7470,7450,860
20250409,140300,6577521245,7450,7440,7450,7440,1550
20250409,140200,6565989235,7440,7440,7440,7430,1673
20250409,140100,6553548115,7430,7410,7430,7410,2288
20250409,140000,6536563585,7420,7410,7420,7410,749
20250409,135900,6531012825,7410,7410,7410,7390,1588
20250409,135800,6519256585,7420,7430,7440,7420,538
20250409,135700,6515260255,7440,7420,7440,7420,269
20250409,135600,6513264255,7440,7440,7440,7440,0
20250409,135500,6513264255,7440,7440,7440,7440,81
20250409,135400,6512661615,7400,7450,7450,7400,224
20250409,135300,6511003965,7400,7450,7450,7400,3590
20250409,135200,6484343285,7450,7450,7450,7450,326
20250409,135100,6481914585,7450,7450,7460,7440,504
20250409,135000,6478160505,7460,7460,7460,7460,203
20250409,134900,6476646125,7450,7440,7450,7440,1397
20250409,134800,6466238575,7460,7460,7460,7460,0
20250409,134700,6466238575,7460,7460,7460,7460,1000
20250409,134600,6458778575,7460,7430,7460,7420,1817
20250409,134500,6445253145,7430,7410,7430,7410,70
20250409,134400,6444733095,7420,7390,7420,7380,2195
20250409,134300,6428458635,7370,7410,7410,7370,267
20250409,134200,6426489605,7410,7390,7410,7350,10680
20250409,134100,6347407455,7400,7390,7400,7380,509
20250409,134000,6343646065,7390,7390,7420,7370,3417
20250409,133900,6318390615,7400,7410,7410,7380,2062
20250409,133800,6303172185,7410,7390,7410,7390,1470
20250409,133700,6292296995,7390,7350,7390,7350,1554
20250409,133600,6280850365,7380,7390,7390,7380,15
20250409,133500,6280739545,7400,7400,7430,7300,10180
20250409,133400,6206001715,7400,7370,7400,7370,3170
20250409,133300,6182570885,7360,7300,7360,7290,5080
20250409,133200,6145369495,7300,7290,7310,7290,202
20250409,133100,6143894895,7290,7360,7360,7280,30307
20250409,133000,5922541615,7370,7380,7380,7350,5079
20250409,132900,5885085705,7380,7340,7380,7340,1137
20250409,132800,5876739645,7400,7340,7400,7340,653
20250409,132700,5871939035,7360,7375,7390,7350,16508
20250409,132600,5750543310,7370,7390,7390,7370,11
20250409,132500,5750462040,7390,7390,7390,7340,6184
20250409,132400,5704999170,7390,7380,7390,7360,12592
20250409,132300,5612180570,7400,7400,7400,7390,458
20250409,132200,5608794080,7400,7380,7400,7380,603
20250409,132100,5604338910,7390,7390,7400,7390,1197
20250409,132000,5595493070,7390,7430,7430,7380,5564
20250409,131900,5554360390,7440,7410,7440,7410,3366
20250409,131800,5529357380,7410,7400,7410,7400,1623
20250409,131700,5517344760,7400,7410,7410,7390,39
20250409,131600,5517056370,7410,7400,7410,7400,2718
20250409,131500,5496942940,7400,7400,7400,7380,6105
20250409,131400,5451806430,7400,7390,7400,7390,194
20250409,131300,5450370850,7390,7360,7390,7360,534
20250409,131200,5446424620,7380,7350,7380,7350,2434
20250409,131100,5428496310,7350,7360,7360,7340,1532
20250409,131000,5417236450,7360,7370,7380,7360,2876
20250409,130900,5396063360,7380,7380,7380,7370,154
20250409,130800,5394927440,7370,7380,7380,7360,2876
20250409,130700,5373733580,7390,7430,7430,7380,5839
20250409,130600,5330480830,7420,7460,7470,7420,2074
20250409,130500,5315045710,7460,7460,7460,7450,135
20250409,130400,5314039030,7460,7435,7460,7435,3092
20250409,130300,5291006245,7430,7430,7440,7420,3329
20250409,130200,5266275175,7450,7400,7450,7400,2681
20250409,130100,5246422025,7390,7410,7420,7390,3876
20250409,130000,5217717775,7410,7450,7450,7410,574
20250409,125900,5213457875,7450,7410,7450,7400,2759
20250409,125800,5193009615,7400,7360,7400,7360,1525
20250409,125700,5181757965,7340,7300,7340,7300,2924
20250409,125600,5160345955,7300,7310,7390,7300,8772
20250409,125500,5096214165,7330,7300,7330,7300,2383
20250409,125400,5078803625,7330,7330,7330,7300,596
20250409,125300,5074435155,7330,7310,7330,7270,15726
20250409,125200,4959520325,7310,7340,7360,7300,17393
20250409,125100,4832403295,7340,7370,7400,7320,12869
20250409,125000,4737901955,7400,7410,7410,7360,3412
20250409,124900,4712774295,7380,7390,7410,7350,15357
20250409,124800,4599586115,7370,7380,7460,7370,4327
20250409,124700,4567574625,7380,7360,7380,7340,2749
20250409,124600,4547336185,7390,7440,7470,7380,4017
20250409,124500,4517502895,7430,7380,7480,7380,6843
20250409,124400,4466512765,7330,7410,7410,7310,19203
20250409,124300,4325099685,7410,7470,7470,7400,24992
20250409,124200,4139857685,7440,7460,7480,7440,12873
20250409,124100,4043918445,7460,7460,7480,7460,2983
20250409,124000,4021660005,7470,7550,7550,7470,9722
20250409,123900,3948975105,7550,7510,7550,7510,1014
20250409,123800,3941359405,7500,7510,7550,7490,8257
20250409,123700,3879151375,7510,7520,7550,7490,14927
20250409,123600,3767210245,7550,7540,7550,7520,2302
20250409,123500,3749860155,7540,7530,7540,7510,370
20250409,123400,3747078975,7530,7540,7540,7510,1272
20250409,123300,3737498055,7540,7520,7540,7520,204
20250409,123200,3735963515,7520,7590,7610,7500,32357
20250409,123100,3492437165,7600,7600,7600,7590,618
20250409,123000,3487740535,7610,7590,7610,7590,3221
20250409,122900,3463250555,7610,7610,7610,7610,83
20250409,122800,3462618925,7610,7590,7610,7590,209
20250409,122700,3461032595,7610,7610,7610,7610,668
20250409,122600,3455949115,7620,7580,7620,7570,407
20250409,122500,3452859455,7590,7590,7590,7590,199
20250409,122400,3451349045,7570,7590,7590,7570,2650
20250409,122300,3431266785,7590,7590,7590,7590,1680
20250409,122200,3418515585,7590,7605,7605,7590,567
20250409,122100,3414211455,7620,7620,7620,7620,1016
20250409,122000,3406469535,7620,7590,7620,7590,2555
20250409,121900,3387034965,7590,7590,7590,7590,0
20250409,121800,3387034965,7590,7590,7630,7590,3206
20250409,121700,3362701025,7600,7630,7630,7600,20
20250409,121600,3362548455,7600,7630,7630,7600,407
20250409,121500,3359450755,7630,7600,7630,7590,975
20250409,121400,3352041665,7590,7610,7630,7590,4566
20250409,121300,3317340265,7630,7630,7630,7610,8663
20250409,121200,3251288395,7640,7650,7650,7640,364
20250409,121100,3248507335,7630,7650,7650,7630,161
20250409,121000,3247278525,7650,7650,7650,7650,72
20250409,120900,3246727725,7620,7630,7670,7620,1080
20250409,120800,3238489035,7670,7670,7670,7670,1012
20250409,120700,3230726995,7670,7670,7670,7670,139
20250409,120600,3229660865,7690,7650,7700,7650,1869
20250409,120500,3215359255,7650,7650,7650,7650,1019
20250409,120400,3207563905,7620,7680,7680,7620,5457
20250409,120300,3165848155,7670,7680,7680,7670,185
20250409,120200,3164429155,7690,7670,7690,7660,203
20250409,120100,3162873495,7670,7670,7670,7670,731
20250409,120000,3157266725,7690,7680,7690,7670,1046
20250409,115900,3149232815,7680,7695,7695,7680,1762
20250409,115800,3135684620,7700,7700,7700,7700,26
20250409,115700,3135484420,7700,7700,7700,7700,11
20250409,115600,3135399720,7690,7690,7690,7690,150
20250409,115500,3134246220,7690,7690,7690,7690,89
20250409,115400,3133561810,7690,7700,7700,7690,713
20250409,115300,3128078420,7700,7690,7700,7690,361
20250409,115200,3125299320,7710,7710,7710,7710,18
20250409,115100,3125160540,7690,7690,7690,7690,141
20250409,115000,3124076250,7710,7700,7710,7700,75
20250409,114900,3123498030,7700,7700,7710,7700,24
20250409,114800,3123313100,7690,7710,7710,7690,102
20250409,114700,3122528680,7690,7700,7700,7690,1950
20250409,114600,3107514590,7740,7740,7740,7740,19
20250409,114500,3107367530,7700,7700,7740,7700,347
20250409,114400,3104692750,7700,7700,7740,7700,2226
20250409,114300,3087544020,7740,7750,7750,7700,4230
20250409,114200,3054850600,7780,7730,7780,7730,546
20250409,114100,3050623030,7740,7760,7760,7730,384
20250409,114000,3047652470,7730,7780,7785,7730,2224
20250409,113900,3030373220,7780,7780,7780,7780,16
20250409,113800,3030248740,7730,7780,7780,7730,11
20250409,113700,3030163660,7780,7780,7780,7780,54
20250409,113600,3029743540,7780,7760,7780,7760,456
20250409,113500,3026200920,7770,7770,7770,7770,932
20250409,113400,3018959280,7770,7770,7770,7770,53
20250409,113300,3018547470,7750,7740,7750,7740,271
20250409,113200,3016447230,7750,7720,7750,7720,19
20250409,113100,3016300520,7720,7710,7740,7710,2614
20250409,113000,2996114000,7720,7710,7720,7700,2083
20250409,112900,2980073150,7700,7700,7700,7700,90
20250409,112800,2979380150,7700,7710,7710,7700,34
20250409,112700,2979118280,7710,7710,7710,7710,896
20250409,112600,2972210120,7700,7700,7700,7700,1065
20250409,112500,2964009620,7700,7700,7700,7700,572
20250409,112400,2959605220,7700,7730,7730,7700,1343
20250409,112300,2949257850,7720,7720,7720,7720,49
20250409,112200,2948879570,7730,7730,7730,7730,0
20250409,112100,2948879570,7730,7730,7730,7730,3
20250409,112000,2948856380,7730,7730,7730,7720,1173
20250409,111900,2939791880,7730,7720,7730,7720,290
20250409,111800,2937552240,7715,7720,7720,7710,1157
20250409,111700,2928621860,7700,7750,7750,7700,837
20250409,111600,2922165860,7760,7780,7780,7760,103
20250409,111500,2921364820,7780,7780,7780,7780,100
20250409,111400,2920586820,7780,7780,7780,7780,769
20250409,111300,2914604000,7780,7770,7810,7770,1723
20250409,111200,2901186040,7790,7710,7800,7710,5121
20250409,111100,2861394760,7680,7710,7710,7680,1585
20250409,111000,2849187500,7710,7700,7710,7700,100
20250409,110900,2848417300,7710,7680,7710,7660,2399
20250409,110800,2829964060,7680,7680,7680,7680,639
20250409,110700,2825056540,7680,7660,7680,7660,2407
20250409,110600,2806600780,7680,7670,7680,7670,253
20250409,110500,2804657860,7680,7670,7680,7670,926
20250409,110400,2797551180,7670,7680,7680,7670,1357
20250409,110300,2787141990,7690,7690,7690,7690,5
20250409,110200,2787103540,7680,7710,7715,7680,2992
20250409,110100,2764076620,7710,7710,7710,7710,16
20250409,110000,2763953260,7710,7710,7710,7710,6
20250409,105900,2763907000,7720,7720,7720,7720,261
20250409,105800,2761892080,7720,7720,7720,7720,15
20250409,105700,2761776280,7680,7700,7720,7680,254
20250409,105600,2759820520,7700,7690,7710,7680,343
20250409,105500,2757180260,7700,7680,7700,7680,1012
20250409,105400,2749397580,7680,7670,7680,7670,916
20250409,105300,2742370300,7670,7640,7670,7640,301
20250409,105200,2740067630,7640,7660,7660,7640,769
20250409,105100,2734180570,7640,7630,7660,7630,173
20250409,105000,2732858860,7650,7630,7660,7630,2336
20250409,104900,2714980890,7650,7640,7650,7610,994
20250409,104800,2707399200,7610,7630,7630,7610,323
20250409,104700,2704935930,7630,7600,7630,7580,3392
20250409,104600,2679136870,7600,7600,7620,7600,2225
20250409,104500,2662215290,7630,7610,7670,7610,1762
20250409,104400,2648773950,7650,7610,7650,7590,7113
20250409,104300,2594604170,7610,7590,7610,7590,1259
20250409,104200,2585029230,7620,7590,7620,7590,112
20250409,104100,2584177730,7590,7630,7630,7590,445
20250409,104000,2580793980,7590,7600,7600,7590,1786
20250409,103900,2567227330,7590,7620,7630,7590,11055
20250409,103800,2483164100,7610,7620,7620,7610,55
20250409,103700,2482745500,7600,7680,7680,7600,16191
20250409,103600,2359391990,7680,7680,7680,7680,215
20250409,103500,2357740790,7680,7640,7680,7630,1556
20250409,103400,2345816690,7640,7640,7640,7630,3445
20250409,103300,2319498370,7640,7660,7660,7640,2349
20250409,103200,2301535130,7670,7670,7680,7670,1562
20250409,103100,2289552000,7690,7700,7700,7690,1412
20250409,103000,2278685710,7670,7670,7670,7670,80
20250409,102900,2278072110,7700,7730,7740,7670,4273
20250409,102800,2245249900,7720,7710,7720,7710,1055
20250409,102700,2237115720,7710,7710,7710,7710,1
20250409,102600,2237108010,7700,7690,7705,7690,3101
20250409,102500,2213230155,7680,7630,7680,7630,6734
20250409,102400,2161590505,7620,7630,7650,7620,10660
20250409,102300,2080109295,7620,7640,7640,7620,5222
20250409,102200,2040258415,7650,7690,7690,7650,7117
20250409,102100,1985716025,7700,7710,7710,7690,4264
20250409,102000,1952921305,7690,7690,7690,7690,146
20250409,101900,1951798565,7720,7720,7720,7690,3265
20250409,101800,1926662505,7710,7710,7710,7700,799
20250409,101700,1920503005,7740,7740,7740,7740,671
20250409,101600,1915309465,7710,7750,7750,7700,2382
20250409,101500,1896888745,7750,7750,7760,7750,2953
20250409,101400,1874001015,7760,7760,7760,7760,244
20250409,101300,1872107575,7750,7740,7760,7740,791
20250409,101200,1865977345,7740,7740,7740,7730,71
20250409,101100,1865427815,7730,7730,7750,7700,3235
20250409,101000,1840469955,7730,7720,7730,7700,3041
20250409,100900,1817031275,7710,7700,7710,7700,1514
20250409,100800,1805372975,7690,7660,7730,7660,2705
20250409,100700,1784565885,7680,7700,7700,7650,10442
20250409,100600,1704403895,7710,7720,7730,7700,657
20250409,100500,1699337395,7730,7720,7730,7720,683
20250409,100400,1694063985,7730,7720,7730,7720,236
20250409,100300,1692240705,7720,7710,7730,7700,5167
20250409,100200,1652340935,7710,7720,7720,7710,523
20250409,100100,1648303995,7710,7720,7720,7710,1026
20250409,100000,1640389015,7710,7720,7720,7710,380
20250409,095900,1637459175,7730,7720,7730,7720,798
20250409,095800,1631297885,7710,7710,7720,7710,561
20250409,095700,1626967565,7720,7720,7730,7710,3082
20250409,095600,1603170765,7720,7710,7720,7690,2238
20250409,095500,1585904305,7710,7690,7710,7660,5068
20250409,095400,1547006125,7710,7680,7710,7680,2401
20250409,095300,1528535345,7700,7690,7700,7670,2284
20250409,095200,1510975115,7660,7700,7700,7660,8577
20250409,095100,1445154315,7700,7690,7700,7680,3289
20250409,095000,1419842975,7680,7760,7770,7680,14931
20250409,094900,1304472905,7760,7780,7780,7740,6133
20250409,094800,1256872525,7800,7830,7830,7790,591
20250409,094700,1252264695,7830,7840,7840,7800,1693
20250409,094600,1239030545,7840,7850,7880,7810,3461
20250409,094500,1211885775,7840,7880,7880,7840,5194
20250409,094400,1171105675,7880,7840,7880,7840,848
20250409,094300,1164439095,7820,7810,7830,7810,1009
20250409,094200,1156558215,7810,7810,7810,7810,11
20250409,094100,1156472305,7760,7760,7810,7760,2290
20250409,094000,1138660305,7740,7820,7820,7740,20919
20250409,093900,976030495,7820,7830,7840,7820,617
20250409,093800,971203535,7830,7830,7830,7830,107
20250409,093700,970365725,7840,7830,7840,7830,1000
20250409,093600,962535045,7810,7820,7830,7810,813
20250409,093500,956176035,7820,7830,7830,7800,4258
20250409,093400,922906605,7840,7840,7850,7820,1592
20250409,093300,910433965,7840,7830,7850,7830,1272
20250409,093200,900461915,7850,7850,7850,7820,3214
20250409,093100,875292085,7850,7850,7870,7800,12041
20250409,093000,781234845,7850,7810,7850,7810,2055
20250409,092900,765157045,7800,7880,7880,7800,9476
20250409,092800,690970795,7880,7870,7880,7850,1726
20250409,092700,677380505,7880,7880,7880,7880,1
20250409,092600,677372625,7860,7860,7880,7860,41
20250409,092500,677050345,7860,7880,7880,7860,221
20250409,092400,675311285,7880,7880,7930,7850,2603
20250409,092300,654834575,7890,7820,7960,7820,2708
20250409,092200,633395165,7820,7820,7820,7810,4953
20250409,092100,594698095,7820,7840,7850,7820,10712
20250409,092000,510822975,7840,7860,7860,7840,680
20250409,091900,505483875,7860,7840,7860,7840,98
20250409,091800,504715535,7840,7860,7870,7840,2207
20250409,091700,487391245,7870,7880,7890,7850,4333
20250409,091600,453285480,7880,8050,8050,7880,9776
20250409,091500,375527810,8025,8010,8050,7970,2908
20250409,091400,352252940,8010,8010,8030,8010,1663
20250409,091300,338926440,8010,8000,8020,7980,1436
20250409,091200,327440980,8000,8080,8080,8000,1990
20250409,091100,311445940,8090,8080,8090,8060,2220
20250409,091000,293527350,8080,8040,8090,8040,2695
20250409,090900,271814170,8040,7950,8040,7950,3523
20250409,090800,243619690,7950,7960,7960,7930,3719
20250409,090700,214082890,7960,7950,7960,7950,451
20250409,090600,210495630,7950,7980,7980,7940,2333
20250409,090500,191900430,7960,7920,7960,7920,606
20250409,090400,187094310,7860,7830,7860,7820,2660
20250409,090300,166230580,7820,7930,7930,7800,5162
20250409,090200,125706080,7930,7840,7930,7840,3256
20250409,090100,100039280,7870,7830,7870,7770,8761
20250409,090000,31669670,7860,8000,8000,7850,3987