KissMeData/403490/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,211100,398655976,1385,1385,1385,1385,2395
20250409,211000,398655976,1385,1385,1385,1385,0
20250409,210900,398655976,1385,1385,1385,1385,0
20250409,210800,398655976,1385,1385,1385,1385,0
20250409,210700,398655976,1385,1385,1385,1385,0
20250409,210600,398655976,1385,1385,1385,1385,0
20250409,210500,398655976,1385,1385,1385,1385,0
20250409,210400,398655976,1385,1385,1385,1385,0
20250409,210300,398655976,1385,1385,1385,1385,0
20250409,210200,398655976,1385,1385,1385,1385,0
20250409,210100,398655976,1385,1385,1385,1385,0
20250409,210000,398655976,1385,1385,1385,1385,0
20250409,205900,398655976,1385,1385,1385,1385,0
20250409,205800,398655976,1385,1385,1385,1385,0
20250409,205700,398655976,1385,1385,1385,1385,0
20250409,205600,398655976,1385,1385,1385,1385,0
20250409,205500,398655976,1385,1385,1385,1385,0
20250409,205400,398655976,1385,1385,1385,1385,0
20250409,205300,398655976,1385,1385,1385,1385,0
20250409,205200,398655976,1385,1385,1385,1385,0
20250409,205100,398655976,1385,1385,1385,1385,0
20250409,205000,398655976,1385,1385,1385,1385,0
20250409,204900,398655976,1385,1385,1385,1385,0
20250409,204800,398655976,1385,1385,1385,1385,0
20250409,204700,398655976,1385,1385,1385,1385,0
20250409,204600,398655976,1385,1385,1385,1385,0
20250409,204500,398655976,1385,1385,1385,1385,0
20250409,204400,398655976,1385,1385,1385,1385,0
20250409,204300,398655976,1385,1385,1385,1385,0
20250409,204200,398655976,1385,1385,1385,1385,0
20250409,204100,398655976,1385,1385,1385,1385,2395
20250409,204000,398655976,1385,1385,1385,1385,0
20250409,203900,398655976,1385,1385,1385,1385,0
20250409,203800,398655976,1385,1385,1385,1385,0
20250409,203700,398655976,1385,1385,1385,1385,0
20250409,203600,398655976,1385,1385,1385,1385,0
20250409,203500,398655976,1385,1385,1385,1385,0
20250409,203400,398655976,1385,1385,1385,1385,0
20250409,203300,398655976,1385,1385,1385,1385,0
20250409,203200,398655976,1385,1385,1385,1385,0
20250409,203100,398655976,1385,1385,1385,1385,0
20250409,203000,398655976,1385,1385,1385,1385,0
20250409,202900,398655976,1385,1385,1385,1385,0
20250409,202800,398655976,1385,1385,1385,1385,0
20250409,202700,398655976,1385,1385,1385,1385,0
20250409,202600,398655976,1385,1385,1385,1385,0
20250409,202500,398655976,1385,1385,1385,1385,0
20250409,202400,398655976,1385,1385,1385,1385,0
20250409,202300,398655976,1385,1385,1385,1385,0
20250409,202200,398655976,1385,1385,1385,1385,0
20250409,202100,398655976,1385,1385,1385,1385,0
20250409,202000,398655976,1385,1385,1385,1385,0
20250409,201900,398655976,1385,1385,1385,1385,0
20250409,201800,398655976,1385,1385,1385,1385,0
20250409,201700,398655976,1385,1385,1385,1385,0
20250409,201600,398655976,1385,1385,1385,1385,0
20250409,201500,398655976,1385,1385,1385,1385,0
20250409,201400,398655976,1385,1385,1385,1385,0
20250409,201300,398655976,1385,1385,1385,1385,0
20250409,201200,398655976,1385,1385,1385,1385,0
20250409,201100,398655976,1385,1385,1385,1385,2395
20250409,201000,398655976,1385,1385,1385,1385,0
20250409,200900,398655976,1385,1385,1385,1385,0
20250409,200800,398655976,1385,1385,1385,1385,0
20250409,200700,398655976,1385,1385,1385,1385,0
20250409,200600,398655976,1385,1385,1385,1385,0
20250409,200500,398655976,1385,1385,1385,1385,0
20250409,200400,398655976,1385,1385,1385,1385,0
20250409,200300,398655976,1385,1385,1385,1385,0
20250409,200200,398655976,1385,1385,1385,1385,0
20250409,200100,398655976,1385,1385,1385,1385,0
20250409,200000,398655976,1385,1385,1385,1385,0
20250409,195900,398655976,1385,1385,1385,1385,0
20250409,195800,398655976,1385,1385,1385,1385,0
20250409,195700,398655976,1385,1385,1385,1385,0
20250409,195600,398655976,1385,1385,1385,1385,0
20250409,195500,398655976,1385,1385,1385,1385,0
20250409,195400,398655976,1385,1385,1385,1385,0
20250409,195300,398655976,1385,1385,1385,1385,0
20250409,195200,398655976,1385,1385,1385,1385,0
20250409,195100,398655976,1385,1385,1385,1385,0
20250409,195000,398655976,1385,1385,1385,1385,0
20250409,194900,398655976,1385,1385,1385,1385,0
20250409,194800,398655976,1385,1385,1385,1385,0
20250409,194700,398655976,1385,1385,1385,1385,0
20250409,194600,398655976,1385,1385,1385,1385,0
20250409,194500,398655976,1385,1385,1385,1385,0
20250409,194400,398655976,1385,1385,1385,1385,0
20250409,194300,398655976,1385,1385,1385,1385,0
20250409,194200,398655976,1385,1385,1385,1385,0
20250409,194100,398655976,1385,1385,1385,1385,2395
20250409,194000,398655976,1385,1385,1385,1385,0
20250409,193900,398655976,1385,1385,1385,1385,0
20250409,193800,398655976,1385,1385,1385,1385,0
20250409,193700,398655976,1385,1385,1385,1385,0
20250409,193600,398655976,1385,1385,1385,1385,0
20250409,193500,398655976,1385,1385,1385,1385,0
20250409,193400,398655976,1385,1385,1385,1385,0
20250409,193300,398655976,1385,1385,1385,1385,0
20250409,193200,398655976,1385,1385,1385,1385,0
20250409,193100,398655976,1385,1385,1385,1385,0
20250409,193000,398655976,1385,1385,1385,1385,0
20250409,192900,398655976,1385,1385,1385,1385,0
20250409,192800,398655976,1385,1385,1385,1385,0
20250409,192700,398655976,1385,1385,1385,1385,0
20250409,192600,398655976,1385,1385,1385,1385,0
20250409,192500,398655976,1385,1385,1385,1385,0
20250409,192400,398655976,1385,1385,1385,1385,0
20250409,192300,398655976,1385,1385,1385,1385,0
20250409,192200,398655976,1385,1385,1385,1385,0
20250409,192100,398655976,1385,1385,1385,1385,0
20250409,192000,398655976,1385,1385,1385,1385,0
20250409,191900,398655976,1385,1385,1385,1385,0
20250409,191800,398655976,1385,1385,1385,1385,0
20250409,191700,398655976,1385,1385,1385,1385,0
20250409,191600,398655976,1385,1385,1385,1385,0
20250409,191500,398655976,1385,1385,1385,1385,0
20250409,191400,398655976,1385,1385,1385,1385,0
20250409,191300,398655976,1385,1385,1385,1385,0
20250409,191200,398655976,1385,1385,1385,1385,0
20250409,191100,398655976,1385,1385,1385,1385,2395
20250409,191000,398655976,1385,1385,1385,1385,0
20250409,190900,398655976,1385,1385,1385,1385,0
20250409,190800,398655976,1385,1385,1385,1385,0
20250409,190700,398655976,1385,1385,1385,1385,0
20250409,190600,398655976,1385,1385,1385,1385,0
20250409,190500,398655976,1385,1385,1385,1385,0
20250409,190400,398655976,1385,1385,1385,1385,0
20250409,190300,398655976,1385,1385,1385,1385,0
20250409,190200,398655976,1385,1385,1385,1385,0
20250409,190100,398655976,1385,1385,1385,1385,0
20250409,190000,398655976,1385,1385,1385,1385,0
20250409,185900,398655976,1385,1385,1385,1385,0
20250409,185800,398655976,1385,1385,1385,1385,0
20250409,185700,398655976,1385,1385,1385,1385,0
20250409,185600,398655976,1385,1385,1385,1385,0
20250409,185500,398655976,1385,1385,1385,1385,0
20250409,185400,398655976,1385,1385,1385,1385,0
20250409,185300,398655976,1385,1385,1385,1385,0
20250409,185200,398655976,1385,1385,1385,1385,0
20250409,185100,398655976,1385,1385,1385,1385,0
20250409,185000,398655976,1385,1385,1385,1385,0
20250409,184900,398655976,1385,1385,1385,1385,0
20250409,184800,398655976,1385,1385,1385,1385,0
20250409,184700,398655976,1385,1385,1385,1385,0
20250409,184600,398655976,1385,1385,1385,1385,0
20250409,184500,398655976,1385,1385,1385,1385,0
20250409,184400,398655976,1385,1385,1385,1385,0
20250409,184300,398655976,1385,1385,1385,1385,0
20250409,184200,398655976,1385,1385,1385,1385,0
20250409,184100,398655976,1385,1385,1385,1385,2395
20250409,184000,398655976,1385,1385,1385,1385,0
20250409,183900,398655976,1385,1385,1385,1385,0
20250409,183800,398655976,1385,1385,1385,1385,0
20250409,183700,398655976,1385,1385,1385,1385,0
20250409,183600,398655976,1385,1385,1385,1385,0
20250409,183500,398655976,1385,1385,1385,1385,0
20250409,183400,398655976,1385,1385,1385,1385,0
20250409,183300,398655976,1385,1385,1385,1385,0
20250409,183200,398655976,1385,1385,1385,1385,0
20250409,183100,398655976,1385,1385,1385,1385,0
20250409,183000,398655976,1385,1385,1385,1385,0
20250409,182900,398655976,1385,1385,1385,1385,0
20250409,182800,398655976,1385,1385,1385,1385,0
20250409,182700,398655976,1385,1385,1385,1385,0
20250409,182600,398655976,1385,1385,1385,1385,0
20250409,182500,398655976,1385,1385,1385,1385,0
20250409,182400,398655976,1385,1385,1385,1385,0
20250409,182300,398655976,1385,1385,1385,1385,0
20250409,182200,398655976,1385,1385,1385,1385,0
20250409,182100,398655976,1385,1385,1385,1385,0
20250409,182000,398655976,1385,1385,1385,1385,0
20250409,181900,398655976,1385,1385,1385,1385,0
20250409,181800,398655976,1385,1385,1385,1385,0
20250409,181700,398655976,1385,1385,1385,1385,0
20250409,181600,398655976,1385,1385,1385,1385,0
20250409,181500,398655976,1385,1385,1385,1385,0
20250409,181400,398655976,1385,1385,1385,1385,0
20250409,181300,398655976,1385,1385,1385,1385,0
20250409,181200,398655976,1385,1385,1385,1385,0
20250409,181100,398655976,1385,1385,1385,1385,2395
20250409,181000,398655976,1385,1385,1385,1385,0
20250409,180900,398655976,1385,1385,1385,1385,0
20250409,180800,398655976,1385,1385,1385,1385,0
20250409,180700,398655976,1385,1385,1385,1385,0
20250409,180600,398655976,1385,1385,1385,1385,0
20250409,180500,398655976,1385,1385,1385,1385,0
20250409,180400,398655976,1385,1385,1385,1385,0
20250409,180300,398655976,1385,1385,1385,1385,0
20250409,180200,398655976,1385,1385,1385,1385,0
20250409,180100,398655976,1385,1385,1385,1385,0
20250409,180000,398655976,1385,1385,1385,1385,0
20250409,175900,398655976,1385,1385,1385,1385,0
20250409,175800,398655976,1385,1385,1385,1385,0
20250409,175700,398655976,1385,1385,1385,1385,0
20250409,175600,398655976,1385,1385,1385,1385,0
20250409,175500,398655976,1385,1385,1385,1385,0
20250409,175400,398655976,1385,1385,1385,1385,0
20250409,175300,398655976,1385,1385,1385,1385,0
20250409,175200,398655976,1385,1385,1385,1385,0
20250409,175100,398655976,1385,1385,1385,1385,0
20250409,175000,398655976,1385,1385,1385,1385,0
20250409,174900,398655976,1385,1385,1385,1385,0
20250409,174800,398655976,1385,1385,1385,1385,0
20250409,174700,398655976,1385,1385,1385,1385,0
20250409,174600,398655976,1385,1385,1385,1385,0
20250409,174500,398655976,1385,1385,1385,1385,0
20250409,174400,398655976,1385,1385,1385,1385,0
20250409,174300,398655976,1385,1385,1385,1385,0
20250409,174200,398655976,1385,1385,1385,1385,0
20250409,174100,398655976,1385,1385,1385,1385,2395
20250409,174000,398655976,1385,1385,1385,1385,0
20250409,173900,398655976,1385,1385,1385,1385,0
20250409,173800,398655976,1385,1385,1385,1385,0
20250409,173700,398655976,1385,1385,1385,1385,0
20250409,173600,398655976,1385,1385,1385,1385,0
20250409,173500,398655976,1385,1385,1385,1385,0
20250409,173400,398655976,1385,1385,1385,1385,0
20250409,173300,398655976,1385,1385,1385,1385,0
20250409,173200,398655976,1385,1385,1385,1385,0
20250409,173100,398655976,1385,1385,1385,1385,0
20250409,173000,398655976,1385,1385,1385,1385,0
20250409,172900,398655976,1385,1385,1385,1385,0
20250409,172800,398655976,1385,1385,1385,1385,0
20250409,172700,398655976,1385,1385,1385,1385,0
20250409,172600,398655976,1385,1385,1385,1385,0
20250409,172500,398655976,1385,1385,1385,1385,0
20250409,172400,398655976,1385,1385,1385,1385,0
20250409,172300,398655976,1385,1385,1385,1385,0
20250409,172200,398655976,1385,1385,1385,1385,0
20250409,172100,398655976,1385,1385,1385,1385,0
20250409,172000,398655976,1385,1385,1385,1385,0
20250409,171900,398655976,1385,1385,1385,1385,0
20250409,171800,398655976,1385,1385,1385,1385,0
20250409,171700,398655976,1385,1385,1385,1385,0
20250409,171600,398655976,1385,1385,1385,1385,0
20250409,171500,398655976,1385,1385,1385,1385,0
20250409,171400,398655976,1385,1385,1385,1385,0
20250409,171300,398655976,1385,1385,1385,1385,0
20250409,171200,398655976,1385,1385,1385,1385,0
20250409,171100,398655976,1385,1385,1385,1385,2395
20250409,171000,398655976,1385,1385,1385,1385,0
20250409,170900,398655976,1385,1385,1385,1385,0
20250409,170800,398655976,1385,1385,1385,1385,0
20250409,170700,398655976,1385,1385,1385,1385,0
20250409,170600,398655976,1385,1385,1385,1385,0
20250409,170500,398655976,1385,1385,1385,1385,0
20250409,170400,398655976,1385,1385,1385,1385,0
20250409,170300,398655976,1385,1385,1385,1385,0
20250409,170200,398655976,1385,1385,1385,1385,0
20250409,170100,398655976,1385,1385,1385,1385,0
20250409,170000,398655976,1385,1385,1385,1385,0
20250409,165900,398655976,1385,1385,1385,1385,0
20250409,165800,398655976,1385,1385,1385,1385,0
20250409,165700,398655976,1385,1385,1385,1385,0
20250409,165600,398655976,1385,1385,1385,1385,0
20250409,165500,398655976,1385,1385,1385,1385,0
20250409,165400,398655976,1385,1385,1385,1385,0
20250409,165300,398655976,1385,1385,1385,1385,0
20250409,165200,398655976,1385,1385,1385,1385,0
20250409,165100,398655976,1385,1385,1385,1385,0
20250409,165000,398655976,1385,1385,1385,1385,0
20250409,164900,398655976,1385,1385,1385,1385,0
20250409,164800,398655976,1385,1385,1385,1385,0
20250409,164700,398655976,1385,1385,1385,1385,0
20250409,164600,398655976,1385,1385,1385,1385,0
20250409,164500,398655976,1385,1385,1385,1385,0
20250409,164400,398655976,1385,1385,1385,1385,0
20250409,164300,398655976,1385,1385,1385,1385,0
20250409,164200,398655976,1385,1385,1385,1385,0
20250409,164100,398655976,1385,1385,1385,1385,2395
20250409,164000,398655976,1385,1385,1385,1385,0
20250409,163900,398655976,1385,1385,1385,1385,0
20250409,163800,398655976,1385,1385,1385,1385,0
20250409,163700,398655976,1385,1385,1385,1385,0
20250409,163600,398655976,1385,1385,1385,1385,0
20250409,163500,398655976,1385,1385,1385,1385,0
20250409,163400,398655976,1385,1385,1385,1385,0
20250409,163300,398655976,1385,1385,1385,1385,0
20250409,163200,398655976,1385,1385,1385,1385,0
20250409,163100,398655976,1385,1385,1385,1385,0
20250409,163000,398655976,1385,1385,1385,1385,0
20250409,162900,398655976,1385,1385,1385,1385,0
20250409,162800,398655976,1385,1385,1385,1385,0
20250409,162700,398655976,1385,1385,1385,1385,0
20250409,162600,398655976,1385,1385,1385,1385,0
20250409,162500,398655976,1385,1385,1385,1385,0
20250409,162400,398655976,1385,1385,1385,1385,0
20250409,162300,398655976,1385,1385,1385,1385,0
20250409,162200,398655976,1385,1385,1385,1385,0
20250409,162100,398655976,1385,1385,1385,1385,0
20250409,162000,398655976,1385,1385,1385,1385,0
20250409,161900,398655976,1385,1385,1385,1385,0
20250409,161800,398655976,1385,1385,1385,1385,0
20250409,161700,398655976,1385,1385,1385,1385,0
20250409,161600,398655976,1385,1385,1385,1385,0
20250409,161500,398655976,1385,1385,1385,1385,0
20250409,161400,398655976,1385,1385,1385,1385,0
20250409,161300,398655976,1385,1385,1385,1385,0
20250409,161200,398655976,1385,1385,1385,1385,0
20250409,161100,398655976,1385,1385,1385,1385,2395
20250409,161000,398655976,1385,1385,1385,1385,0
20250409,160900,398655976,1385,1385,1385,1385,0
20250409,160800,398655976,1385,1385,1385,1385,0
20250409,160700,398655976,1385,1385,1385,1385,0
20250409,160600,398655976,1385,1385,1385,1385,0
20250409,160500,398655976,1385,1385,1385,1385,0
20250409,160400,398655976,1385,1385,1385,1385,0
20250409,160300,398655976,1385,1385,1385,1385,0
20250409,160200,398655976,1385,1385,1385,1385,0
20250409,160100,398655976,1385,1385,1385,1385,0
20250409,160000,398655976,1385,1385,1385,1385,0
20250409,155900,398655976,1385,1385,1385,1385,0
20250409,155800,398655976,1385,1385,1385,1385,0
20250409,155700,398655976,1385,1385,1385,1385,0
20250409,155600,398655976,1385,1385,1385,1385,0
20250409,155500,398655976,1385,1385,1385,1385,0
20250409,155400,398655976,1385,1385,1385,1385,0
20250409,155300,398655976,1385,1385,1385,1385,0
20250409,155200,398655976,1385,1385,1385,1385,0
20250409,155100,398655976,1385,1385,1385,1385,0
20250409,155000,398655976,1385,1385,1385,1385,0
20250409,154900,398655976,1385,1385,1385,1385,0
20250409,154800,398655976,1385,1385,1385,1385,0
20250409,154700,398655976,1385,1385,1385,1385,0
20250409,154600,398655976,1385,1385,1385,1385,0
20250409,154500,398655976,1385,1385,1385,1385,0
20250409,154400,398655976,1385,1385,1385,1385,0
20250409,154300,398655976,1385,1385,1385,1385,0
20250409,154200,398655976,1385,1385,1385,1385,0
20250409,154100,398655976,1385,1385,1385,1385,2395
20250409,154000,398655976,1385,1385,1385,1385,0
20250409,153900,398655976,1385,1385,1385,1385,0
20250409,153800,398655976,1385,1385,1385,1385,0
20250409,153700,398655976,1385,1385,1385,1385,0
20250409,153600,398655976,1385,1385,1385,1385,0
20250409,153500,398655976,1385,1385,1385,1385,0
20250409,153400,398655976,1385,1385,1385,1385,0
20250409,153300,398655976,1385,1385,1385,1385,0
20250409,153200,398655976,1385,1385,1385,1385,0
20250409,153100,398655976,1385,1385,1385,1385,0
20250409,153000,398655976,1385,1385,1385,1385,2395
20250409,152900,395338901,1380,1380,1380,1380,0
20250409,152800,395338901,1380,1380,1380,1380,0
20250409,152700,395338901,1380,1380,1380,1380,0
20250409,152600,395338901,1380,1380,1380,1380,0
20250409,152500,395338901,1380,1380,1380,1380,0
20250409,152400,395338901,1380,1380,1380,1380,0
20250409,152300,395338901,1380,1380,1380,1380,0
20250409,152200,395338901,1380,1380,1380,1380,0
20250409,152100,395338901,1380,1380,1380,1380,0
20250409,152000,395338901,1380,1380,1380,1380,0
20250409,151900,395338901,1380,1374,1380,1363,5264
20250409,151800,388127330,1377,1377,1377,1377,8
20250409,151700,388116314,1377,1377,1377,1377,2
20250409,151600,388113560,1377,1375,1378,1375,1307
20250409,151500,386314283,1378,1370,1378,1370,519
20250409,151400,385601561,1370,1369,1370,1369,114
20250409,151300,385445476,1370,1369,1370,1369,1522
20250409,151200,383361857,1369,1364,1369,1364,46
20250409,151100,383299108,1369,1368,1369,1364,170
20250409,151000,383067102,1368,1368,1368,1368,103
20250409,150900,382926198,1368,1368,1369,1368,58
20250409,150800,382846852,1368,1368,1368,1368,2
20250409,150700,382844116,1368,1368,1368,1368,5
20250409,150600,382837276,1368,1368,1368,1368,260
20250409,150500,382481596,1368,1368,1368,1368,1
20250409,150400,382480228,1368,1368,1368,1368,3
20250409,150300,382476124,1368,1367,1368,1367,188
20250409,150200,382219126,1367,1365,1367,1365,59
20250409,150100,382138587,1365,1365,1365,1362,799
20250409,150000,381048072,1361,1364,1365,1361,28
20250409,145900,381009939,1360,1362,1364,1360,342
20250409,145800,380544491,1364,1364,1364,1364,101
20250409,145700,380406727,1364,1362,1364,1361,95
20250409,145600,380277415,1360,1360,1364,1360,107
20250409,145500,380131858,1364,1362,1364,1362,5
20250409,145400,380125044,1364,1364,1364,1364,1
20250409,145300,380123680,1362,1364,1364,1362,2
20250409,145200,380120954,1364,1364,1364,1364,1
20250409,145100,380119590,1364,1364,1364,1359,203
20250409,145000,379843583,1364,1364,1364,1364,2
20250409,144900,379840855,1364,1364,1364,1364,6
20250409,144800,379832671,1364,1364,1364,1364,2
20250409,144700,379829943,1364,1364,1364,1364,2
20250409,144600,379827215,1364,1361,1364,1361,1005
20250409,144500,378459401,1361,1361,1361,1361,4
20250409,144400,378453957,1359,1361,1361,1359,1296
20250409,144300,376692687,1361,1361,1361,1361,1
20250409,144200,376691326,1361,1360,1361,1360,19
20250409,144100,376665485,1360,1360,1360,1360,3
20250409,144000,376661405,1361,1361,1361,1361,2
20250409,143900,376658683,1361,1361,1361,1361,81
20250409,143800,376548442,1361,1361,1361,1360,865
20250409,143700,375371716,1366,1365,1366,1362,2192
20250409,143600,372385390,1365,1362,1365,1362,19
20250409,143500,372359509,1362,1362,1362,1362,546
20250409,143400,371615857,1362,1362,1362,1361,1123
20250409,143300,370086594,1365,1365,1365,1365,0
20250409,143200,370086594,1365,1361,1365,1361,1764
20250409,143100,367684261,1362,1362,1362,1362,3
20250409,143000,367680175,1362,1362,1362,1362,23
20250409,142900,367648849,1362,1362,1362,1361,1619
20250409,142800,365443945,1366,1363,1366,1362,4301
20250409,142700,359585379,1363,1363,1363,1363,402
20250409,142600,359037453,1363,1363,1363,1363,112
20250409,142500,358884797,1363,1366,1366,1362,6067
20250409,142400,350609343,1368,1368,1368,1368,1
20250409,142300,350607975,1368,1366,1368,1366,602
20250409,142200,349785639,1364,1366,1366,1364,2125
20250409,142100,346885591,1369,1369,1369,1369,0
20250409,142000,346885591,1369,1369,1369,1369,0
20250409,141900,346885591,1369,1369,1369,1366,6
20250409,141800,346877383,1366,1369,1369,1366,42
20250409,141700,346819945,1366,1366,1366,1366,1381
20250409,141600,344933499,1366,1365,1366,1364,1667
20250409,141500,342657576,1366,1368,1368,1365,4380
20250409,141400,336668915,1375,1375,1375,1375,0
20250409,141300,336668915,1375,1375,1375,1375,0
20250409,141200,336668915,1375,1375,1375,1375,1
20250409,141100,336667540,1375,1375,1375,1368,6
20250409,141000,336659311,1368,1368,1368,1368,0
20250409,140900,336659311,1368,1370,1370,1368,1140
20250409,140800,335099731,1370,1370,1370,1370,0
20250409,140700,335099731,1370,1367,1370,1367,57
20250409,140600,335021722,1375,1375,1375,1375,0
20250409,140500,335021722,1375,1375,1375,1375,1
20250409,140400,335020347,1375,1375,1375,1375,0
20250409,140300,335020347,1375,1367,1375,1366,367
20250409,140200,334518908,1375,1376,1376,1367,13
20250409,140100,334501111,1369,1373,1376,1369,73
20250409,140000,334401132,1378,1372,1378,1372,205
20250409,135900,334118770,1377,1377,1377,1377,3
20250409,135800,334114639,1368,1376,1377,1368,500
20250409,135700,333428222,1376,1373,1376,1373,1672
20250409,135600,331129583,1373,1373,1373,1373,200
20250409,135500,330854983,1368,1371,1371,1368,377
20250409,135400,330338696,1374,1374,1374,1374,2
20250409,135300,330335948,1374,1374,1374,1374,0
20250409,135200,330335948,1374,1371,1374,1371,17
20250409,135100,330312614,1374,1371,1375,1371,3
20250409,135000,330308494,1376,1376,1376,1376,2
20250409,134900,330305742,1376,1376,1376,1371,154
20250409,134800,330094278,1376,1376,1376,1376,20
20250409,134700,330066758,1376,1376,1376,1376,2
20250409,134600,330064006,1376,1376,1376,1371,251
20250409,134500,329719790,1376,1375,1376,1375,551
20250409,134400,328962134,1375,1375,1375,1375,4
20250409,134300,328956634,1375,1375,1375,1375,43
20250409,134200,328897509,1375,1375,1375,1367,27
20250409,134100,328860469,1375,1369,1375,1369,9
20250409,134000,328848100,1376,1376,1376,1376,10
20250409,133900,328834340,1376,1377,1377,1376,2
20250409,133800,328831587,1378,1378,1378,1378,4
20250409,133700,328826075,1379,1379,1379,1379,102
20250409,133600,328685417,1379,1380,1380,1379,4
20250409,133500,328679898,1381,1381,1381,1381,2
20250409,133400,328677136,1385,1370,1385,1370,120
20250409,133300,328511624,1363,1360,1363,1360,1026
20250409,133200,327114662,1361,1365,1365,1360,6428
20250409,133100,318361206,1370,1370,1370,1370,500
20250409,133000,317676206,1370,1370,1370,1370,3
20250409,132900,317672096,1370,1370,1370,1370,14
20250409,132800,317652916,1363,1366,1366,1363,6000
20250409,132700,309472018,1364,1363,1364,1363,1704
20250409,132600,307148262,1362,1371,1371,1362,11720
20250409,132500,291119831,1371,1371,1371,1371,2107
20250409,132400,288231134,1371,1375,1375,1371,420
20250409,132300,287655234,1375,1376,1376,1370,3015
20250409,132200,283521599,1376,1380,1380,1371,2008
20250409,132100,280765875,1380,1380,1380,1380,15
20250409,132000,280745175,1380,1374,1380,1374,4749
20250409,131900,274219935,1380,1380,1380,1380,30
20250409,131800,274178535,1380,1383,1383,1373,7730
20250409,131700,263557009,1383,1384,1384,1383,70
20250409,131600,263460179,1384,1384,1384,1376,1228
20250409,131500,261770051,1385,1385,1385,1385,81
20250409,131400,261657866,1385,1386,1386,1376,123
20250409,131300,261487766,1386,1384,1386,1384,83
20250409,131200,261372890,1384,1382,1384,1382,3050
20250409,131100,257157709,1382,1382,1382,1382,581
20250409,131000,256354767,1382,1382,1382,1382,111
20250409,130900,256201365,1382,1382,1382,1382,0
20250409,130800,256201365,1382,1382,1382,1382,102
20250409,130700,256060401,1382,1375,1382,1375,400
20250409,130600,255510056,1374,1375,1375,1374,707
20250409,130500,254538050,1375,1375,1375,1375,4
20250409,130400,254532550,1375,1375,1375,1375,0
20250409,130300,254532550,1375,1380,1380,1375,1916
20250409,130200,251893835,1383,1372,1383,1372,422
20250409,130100,251310532,1374,1374,1384,1374,2233
20250409,130000,248233053,1384,1374,1387,1374,733
20250409,125900,247218061,1374,1373,1374,1372,1071
20250409,125800,245747511,1373,1369,1373,1369,411
20250409,125700,245184812,1370,1370,1370,1370,0
20250409,125600,245184812,1370,1370,1370,1370,1
20250409,125500,245183442,1375,1375,1375,1375,0
20250409,125400,245183442,1375,1375,1375,1375,0
20250409,125300,245183442,1375,1375,1375,1375,500
20250409,125200,244495942,1375,1375,1375,1375,27
20250409,125100,244458817,1374,1374,1374,1374,1000
20250409,125000,243084817,1374,1374,1374,1374,0
20250409,124900,243084817,1374,1374,1374,1374,10
20250409,124800,243071077,1374,1374,1374,1374,1
20250409,124700,243069703,1368,1371,1374,1368,1021
20250409,124600,241672563,1370,1370,1370,1370,0
20250409,124500,241672563,1370,1371,1371,1370,1548
20250409,124400,239550324,1371,1371,1371,1371,2
20250409,124300,239547582,1371,1372,1372,1371,796
20250409,124200,238456066,1372,1372,1372,1372,0
20250409,124100,238456066,1372,1372,1372,1372,0
20250409,124000,238456066,1372,1372,1372,1372,0
20250409,123900,238456066,1372,1372,1372,1372,0
20250409,123800,238456066,1372,1371,1372,1371,321
20250409,123700,238015855,1372,1372,1372,1372,7
20250409,123600,238006251,1372,1372,1372,1372,0
20250409,123500,238006251,1372,1372,1372,1372,0
20250409,123400,238006251,1372,1372,1372,1372,0
20250409,123300,238006251,1372,1374,1374,1372,703
20250409,123200,237041729,1371,1371,1371,1371,1
20250409,123100,237040358,1371,1371,1371,1371,0
20250409,123000,237040358,1371,1371,1371,1371,300
20250409,122900,236629058,1371,1371,1371,1371,1612
20250409,122800,234419006,1373,1375,1375,1373,20
20250409,122700,234391526,1373,1379,1379,1371,2640
20250409,122600,230762698,1379,1379,1379,1379,86
20250409,122500,230644104,1378,1378,1378,1378,0
20250409,122400,230644104,1378,1378,1378,1378,160
20250409,122300,230423624,1377,1377,1377,1377,0
20250409,122200,230423624,1377,1378,1378,1377,500
20250409,122100,229734791,1378,1378,1378,1378,0
20250409,122000,229734791,1378,1380,1380,1378,3352
20250409,121900,225110963,1380,1380,1380,1380,0
20250409,121800,225110963,1380,1380,1380,1380,0
20250409,121700,225110963,1380,1380,1380,1380,0
20250409,121600,225110963,1380,1380,1380,1380,0
20250409,121500,225110963,1380,1380,1380,1380,0
20250409,121400,225110963,1380,1380,1380,1380,0
20250409,121300,225110963,1380,1383,1383,1380,1000
20250409,121200,223730192,1389,1389,1389,1389,10
20250409,121100,223716302,1389,1389,1389,1389,0
20250409,121000,223716302,1389,1389,1389,1389,50
20250409,120900,223646852,1382,1382,1382,1382,651
20250409,120800,222747170,1390,1390,1390,1390,0
20250409,120700,222747170,1390,1390,1390,1390,0
20250409,120600,222747170,1390,1390,1390,1390,0
20250409,120500,222747170,1390,1390,1390,1390,0
20250409,120400,222747170,1390,1390,1390,1382,1722
20250409,120300,220359105,1386,1386,1386,1386,2767
20250409,120200,216524043,1386,1388,1388,1385,697
20250409,120100,215558222,1390,1390,1390,1390,0
20250409,120000,215558222,1390,1390,1390,1390,0
20250409,115900,215558222,1390,1390,1390,1390,1
20250409,115800,215556832,1387,1388,1388,1386,315
20250409,115700,215119986,1390,1390,1390,1390,0
20250409,115600,215119986,1390,1390,1390,1390,0
20250409,115500,215119986,1390,1387,1390,1387,163
20250409,115400,214893902,1387,1387,1387,1387,0
20250409,115300,214893902,1387,1388,1388,1387,35
20250409,115200,214845324,1391,1391,1391,1391,5
20250409,115100,214838369,1391,1391,1391,1391,1
20250409,115000,214836978,1388,1388,1388,1388,171
20250409,114900,214599630,1391,1391,1391,1391,0
20250409,114800,214599630,1391,1391,1391,1391,0
20250409,114700,214599630,1391,1391,1391,1391,0
20250409,114600,214599630,1391,1391,1391,1391,0
20250409,114500,214599630,1391,1391,1391,1391,1
20250409,114400,214598239,1388,1388,1388,1388,0
20250409,114300,214598239,1388,1388,1388,1388,40
20250409,114200,214542719,1388,1388,1388,1388,0
20250409,114100,214542719,1388,1388,1388,1388,20
20250409,114000,214514959,1388,1388,1388,1388,19
20250409,113900,214488587,1388,1388,1388,1388,0
20250409,113800,214488587,1388,1388,1388,1388,100
20250409,113700,214349787,1388,1391,1391,1388,104
20250409,113600,214205423,1388,1388,1388,1388,0
20250409,113500,214205423,1388,1388,1388,1388,954
20250409,113400,212881271,1388,1390,1390,1388,345
20250409,113300,212402409,1391,1391,1391,1391,0
20250409,113200,212402409,1391,1391,1391,1391,3
20250409,113100,212398236,1390,1390,1390,1390,0
20250409,113000,212398236,1390,1390,1390,1390,14
20250409,112900,212378776,1390,1391,1391,1390,101
20250409,112800,212238286,1391,1391,1391,1391,2
20250409,112700,212235504,1390,1391,1391,1390,209
20250409,112600,211944786,1390,1391,1391,1390,209
20250409,112500,211654153,1391,1391,1391,1391,0
20250409,112400,211654153,1391,1394,1394,1391,3193
20250409,112300,207209308,1394,1394,1394,1394,39
20250409,112200,207154942,1395,1395,1395,1395,0
20250409,112100,207154942,1395,1395,1395,1395,10
20250409,112000,207140992,1395,1395,1395,1395,154
20250409,111900,206926162,1398,1398,1398,1398,0
20250409,111800,206926162,1398,1398,1398,1398,0
20250409,111700,206926162,1398,1398,1398,1398,0
20250409,111600,206926162,1398,1398,1398,1398,100
20250409,111500,206786362,1398,1395,1398,1395,2
20250409,111400,206783569,1394,1394,1394,1394,0
20250409,111300,206783569,1394,1394,1394,1394,500
20250409,111200,206086569,1394,1394,1394,1394,3083
20250409,111100,201788867,1394,1394,1394,1394,3676
20250409,111000,196664523,1393,1394,1394,1393,1372
20250409,110900,194753126,1394,1395,1395,1394,1000
20250409,110800,193359075,1395,1396,1396,1395,450
20250409,110700,192731225,1397,1400,1400,1397,111
20250409,110600,192576127,1398,1399,1401,1398,70
20250409,110500,192478101,1399,1401,1401,1399,5035
20250409,110400,185433977,1402,1401,1402,1400,711
20250409,110300,184437770,1404,1404,1404,1404,0
20250409,110200,184437770,1404,1404,1404,1404,0
20250409,110100,184437770,1404,1404,1404,1404,1
20250409,110000,184436366,1405,1405,1405,1405,79
20250409,105900,184325371,1407,1407,1407,1407,0
20250409,105800,184325371,1407,1407,1407,1407,1
20250409,105700,184323964,1407,1407,1407,1401,679
20250409,105600,183372673,1407,1407,1407,1401,4
20250409,105500,183367051,1407,1406,1407,1406,103
20250409,105400,183222230,1406,1407,1407,1406,362
20250409,105300,182713006,1407,1409,1409,1401,85
20250409,105200,182593681,1409,1409,1410,1409,210
20250409,105100,182297788,1409,1409,1409,1408,2231
20250409,105000,179154881,1409,1400,1409,1400,7298
20250409,104900,168922060,1400,1397,1400,1397,6825
20250409,104800,159370855,1397,1397,1397,1397,200
20250409,104700,159091455,1397,1397,1397,1397,200
20250409,104600,158812055,1397,1397,1397,1397,550
20250409,104500,158043705,1397,1397,1397,1397,197
20250409,104400,157768496,1397,1397,1397,1397,0
20250409,104300,157768496,1397,1397,1397,1397,3
20250409,104200,157764305,1392,1392,1392,1392,417
20250409,104100,157183841,1397,1397,1397,1397,0
20250409,104000,157183841,1397,1397,1397,1397,0
20250409,103900,157183841,1397,1397,1397,1397,0
20250409,103800,157183841,1397,1397,1397,1397,0
20250409,103700,157183841,1397,1397,1397,1397,0
20250409,103600,157183841,1397,1397,1397,1397,0
20250409,103500,157183841,1397,1397,1397,1397,2
20250409,103400,157181047,1392,1392,1392,1392,470
20250409,103300,156526807,1392,1392,1392,1392,210
20250409,103200,156234487,1397,1397,1397,1397,20
20250409,103100,156206547,1397,1397,1397,1397,1
20250409,103000,156205150,1397,1397,1397,1397,0
20250409,102900,156205150,1397,1397,1397,1397,0
20250409,102800,156205150,1397,1397,1397,1397,2
20250409,102700,156202356,1391,1391,1391,1391,1065
20250409,102600,154720941,1391,1399,1399,1391,1836
20250409,102500,152165355,1399,1399,1399,1399,5
20250409,102400,152158360,1392,1399,1399,1392,2508
20250409,102300,148666112,1399,1399,1399,1399,0
20250409,102200,148666112,1399,1399,1399,1399,0
20250409,102100,148666112,1399,1399,1399,1399,3
20250409,102000,148661915,1393,1393,1393,1393,0
20250409,101900,148661915,1393,1399,1399,1393,450
20250409,101800,148033265,1399,1399,1399,1399,0
20250409,101700,148033265,1399,1395,1399,1395,1971
20250409,101600,145277959,1395,1394,1395,1394,241
20250409,101500,144941998,1394,1394,1394,1394,3
20250409,101400,144937816,1394,1394,1394,1394,1
20250409,101300,144936422,1387,1396,1396,1387,982
20250409,101200,143574213,1396,1392,1397,1387,964
20250409,101100,142235163,1397,1397,1397,1397,9
20250409,101000,142222590,1394,1396,1397,1394,36
20250409,100900,142172369,1396,1396,1396,1396,2
20250409,100800,142169577,1397,1396,1397,1396,124
20250409,100700,141996461,1396,1392,1396,1392,854
20250409,100600,140806398,1391,1393,1393,1391,438
20250409,100500,140196879,1393,1392,1394,1392,713
20250409,100400,139203567,1393,1393,1393,1393,25
20250409,100300,139168742,1393,1393,1393,1390,54
20250409,100200,139093610,1394,1393,1394,1393,96
20250409,100100,138959876,1393,1393,1393,1393,10
20250409,100000,138945946,1394,1394,1394,1394,0
20250409,095900,138945946,1394,1394,1394,1394,0
20250409,095800,138945946,1394,1393,1394,1392,542
20250409,095700,138190953,1393,1393,1393,1393,0
20250409,095600,138190953,1393,1393,1393,1392,81
20250409,095500,138078121,1380,1395,1395,1377,3735
20250409,095400,132917446,1396,1396,1396,1396,10
20250409,095300,132903486,1390,1390,1390,1390,100
20250409,095200,132764486,1389,1390,1390,1389,817
20250409,095100,131629158,1398,1398,1398,1398,1
20250409,095000,131627760,1398,1398,1398,1398,0
20250409,094900,131627760,1398,1396,1398,1396,719
20250409,094800,130623689,1396,1396,1397,1391,110
20250409,094700,130470474,1397,1397,1397,1397,0
20250409,094600,130470474,1397,1398,1398,1394,45
20250409,094500,130407634,1398,1398,1398,1398,22
20250409,094400,130376878,1398,1394,1398,1394,114
20250409,094300,130217942,1394,1388,1394,1388,1630
20250409,094200,127953432,1389,1389,1389,1389,0
20250409,094100,127953432,1389,1391,1391,1385,1339
20250409,094000,126092690,1390,1394,1394,1390,943
20250409,093900,124780089,1397,1397,1397,1397,200
20250409,093800,124500689,1395,1396,1396,1395,1533
20250409,093700,122360721,1400,1400,1400,1400,0
20250409,093600,122360721,1400,1400,1400,1400,20
20250409,093500,122332721,1400,1398,1400,1398,735
20250409,093400,121305075,1398,1392,1398,1392,972
20250409,093300,119948824,1394,1397,1397,1394,929
20250409,093200,118652668,1397,1398,1398,1397,306
20250409,093100,118225036,1398,1398,1398,1398,100
20250409,093000,118085236,1397,1398,1398,1397,1111
20250409,092900,116532108,1400,1398,1400,1398,170
20250409,092800,116294446,1398,1404,1404,1398,542
20250409,092700,115535704,1402,1406,1406,1400,3149
20250409,092600,111119256,1410,1410,1410,1410,3050
20250409,092500,106818756,1403,1412,1413,1403,4608
20250409,092400,100334317,1413,1413,1413,1413,857
20250409,092300,99123376,1417,1408,1417,1408,7337
20250409,092200,88755376,1408,1399,1408,1397,4476
20250409,092100,82460718,1399,1409,1410,1399,2596
20250409,092000,78806571,1410,1385,1412,1385,10725
20250409,091900,63737446,1394,1394,1394,1379,8040
20250409,091800,52602776,1395,1395,1395,1395,0
20250409,091700,52602776,1395,1395,1395,1395,708
20250409,091600,51615116,1395,1395,1395,1392,228
20250409,091500,51297188,1392,1395,1395,1392,129
20250409,091400,51117590,1388,1388,1388,1388,1
20250409,091300,51116202,1388,1397,1397,1385,9774
20250409,091200,37548783,1392,1397,1397,1392,751
20250409,091100,36502691,1398,1398,1398,1398,0
20250409,091000,36502691,1398,1397,1398,1397,250
20250409,090900,36153192,1399,1400,1401,1399,2976
20250409,090800,31988159,1400,1395,1400,1395,989
20250409,090700,30604553,1399,1395,1399,1395,501
20250409,090600,29904255,1383,1399,1399,1383,299
20250409,090500,29490336,1399,1378,1401,1377,6475
20250409,090400,20481572,1377,1382,1382,1377,867
20250409,090300,19287708,1389,1379,1389,1379,4189
20250409,090200,13484533,1379,1360,1379,1359,2868
20250409,090100,9545216,1359,1374,1374,1357,4239
20250409,090000,3770760,1380,1365,1380,1365,2762