KissMeData/484870/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,213100,3853787050,76800,76800,76800,76800,495
20250409,213000,3853787050,76800,76800,76800,76800,0
20250409,212900,3853787050,76800,76800,76800,76800,0
20250409,212800,3853787050,76800,76800,76800,76800,0
20250409,212700,3853787050,76800,76800,76800,76800,0
20250409,212600,3853787050,76800,76800,76800,76800,0
20250409,212500,3853787050,76800,76800,76800,76800,0
20250409,212400,3853787050,76800,76800,76800,76800,0
20250409,212300,3853787050,76800,76800,76800,76800,0
20250409,212200,3853787050,76800,76800,76800,76800,0
20250409,212100,3853787050,76800,76800,76800,76800,0
20250409,212000,3853787050,76800,76800,76800,76800,0
20250409,211900,3853787050,76800,76800,76800,76800,0
20250409,211800,3853787050,76800,76800,76800,76800,0
20250409,211700,3853787050,76800,76800,76800,76800,0
20250409,211600,3853787050,76800,76800,76800,76800,0
20250409,211500,3853787050,76800,76800,76800,76800,0
20250409,211400,3853787050,76800,76800,76800,76800,0
20250409,211300,3853787050,76800,76800,76800,76800,0
20250409,211200,3853787050,76800,76800,76800,76800,0
20250409,211100,3853787050,76800,76800,76800,76800,0
20250409,211000,3853787050,76800,76800,76800,76800,0
20250409,210900,3853787050,76800,76800,76800,76800,0
20250409,210800,3853787050,76800,76800,76800,76800,0
20250409,210700,3853787050,76800,76800,76800,76800,0
20250409,210600,3853787050,76800,76800,76800,76800,0
20250409,210500,3853787050,76800,76800,76800,76800,0
20250409,210400,3853787050,76800,76800,76800,76800,0
20250409,210300,3853787050,76800,76800,76800,76800,0
20250409,210200,3853787050,76800,76800,76800,76800,0
20250409,210100,3853787050,76800,76800,76800,76800,495
20250409,210000,3853787050,76800,76800,76800,76800,0
20250409,205900,3853787050,76800,76800,76800,76800,0
20250409,205800,3853787050,76800,76800,76800,76800,0
20250409,205700,3853787050,76800,76800,76800,76800,0
20250409,205600,3853787050,76800,76800,76800,76800,0
20250409,205500,3853787050,76800,76800,76800,76800,0
20250409,205400,3853787050,76800,76800,76800,76800,0
20250409,205300,3853787050,76800,76800,76800,76800,0
20250409,205200,3853787050,76800,76800,76800,76800,0
20250409,205100,3853787050,76800,76800,76800,76800,0
20250409,205000,3853787050,76800,76800,76800,76800,0
20250409,204900,3853787050,76800,76800,76800,76800,0
20250409,204800,3853787050,76800,76800,76800,76800,0
20250409,204700,3853787050,76800,76800,76800,76800,0
20250409,204600,3853787050,76800,76800,76800,76800,0
20250409,204500,3853787050,76800,76800,76800,76800,0
20250409,204400,3853787050,76800,76800,76800,76800,0
20250409,204300,3853787050,76800,76800,76800,76800,0
20250409,204200,3853787050,76800,76800,76800,76800,0
20250409,204100,3853787050,76800,76800,76800,76800,0
20250409,204000,3853787050,76800,76800,76800,76800,0
20250409,203900,3853787050,76800,76800,76800,76800,0
20250409,203800,3853787050,76800,76800,76800,76800,0
20250409,203700,3853787050,76800,76800,76800,76800,0
20250409,203600,3853787050,76800,76800,76800,76800,0
20250409,203500,3853787050,76800,76800,76800,76800,0
20250409,203400,3853787050,76800,76800,76800,76800,0
20250409,203300,3853787050,76800,76800,76800,76800,0
20250409,203200,3853787050,76800,76800,76800,76800,0
20250409,203100,3853787050,76800,76800,76800,76800,495
20250409,203000,3853787050,76800,76800,76800,76800,0
20250409,202900,3853787050,76800,76800,76800,76800,0
20250409,202800,3853787050,76800,76800,76800,76800,0
20250409,202700,3853787050,76800,76800,76800,76800,0
20250409,202600,3853787050,76800,76800,76800,76800,0
20250409,202500,3853787050,76800,76800,76800,76800,0
20250409,202400,3853787050,76800,76800,76800,76800,0
20250409,202300,3853787050,76800,76800,76800,76800,0
20250409,202200,3853787050,76800,76800,76800,76800,0
20250409,202100,3853787050,76800,76800,76800,76800,0
20250409,202000,3853787050,76800,76800,76800,76800,0
20250409,201900,3853787050,76800,76800,76800,76800,0
20250409,201800,3853787050,76800,76800,76800,76800,0
20250409,201700,3853787050,76800,76800,76800,76800,0
20250409,201600,3853787050,76800,76800,76800,76800,0
20250409,201500,3853787050,76800,76800,76800,76800,0
20250409,201400,3853787050,76800,76800,76800,76800,0
20250409,201300,3853787050,76800,76800,76800,76800,0
20250409,201200,3853787050,76800,76800,76800,76800,0
20250409,201100,3853787050,76800,76800,76800,76800,0
20250409,201000,3853787050,76800,76800,76800,76800,0
20250409,200900,3853787050,76800,76800,76800,76800,0
20250409,200800,3853787050,76800,76800,76800,76800,0
20250409,200700,3853787050,76800,76800,76800,76800,0
20250409,200600,3853787050,76800,76800,76800,76800,0
20250409,200500,3853787050,76800,76800,76800,76800,0
20250409,200400,3853787050,76800,76800,76800,76800,0
20250409,200300,3853787050,76800,76800,76800,76800,0
20250409,200200,3853787050,76800,76800,76800,76800,0
20250409,200100,3853787050,76800,76800,76800,76800,495
20250409,200000,3853787050,76800,76800,76800,76800,0
20250409,195900,3853787050,76800,76800,76800,76800,0
20250409,195800,3853787050,76800,76800,76800,76800,0
20250409,195700,3853787050,76800,76800,76800,76800,0
20250409,195600,3853787050,76800,76800,76800,76800,0
20250409,195500,3853787050,76800,76800,76800,76800,0
20250409,195400,3853787050,76800,76800,76800,76800,0
20250409,195300,3853787050,76800,76800,76800,76800,0
20250409,195200,3853787050,76800,76800,76800,76800,0
20250409,195100,3853787050,76800,76800,76800,76800,0
20250409,195000,3853787050,76800,76800,76800,76800,0
20250409,194900,3853787050,76800,76800,76800,76800,0
20250409,194800,3853787050,76800,76800,76800,76800,0
20250409,194700,3853787050,76800,76800,76800,76800,0
20250409,194600,3853787050,76800,76800,76800,76800,0
20250409,194500,3853787050,76800,76800,76800,76800,0
20250409,194400,3853787050,76800,76800,76800,76800,0
20250409,194300,3853787050,76800,76800,76800,76800,0
20250409,194200,3853787050,76800,76800,76800,76800,0
20250409,194100,3853787050,76800,76800,76800,76800,0
20250409,194000,3853787050,76800,76800,76800,76800,0
20250409,193900,3853787050,76800,76800,76800,76800,0
20250409,193800,3853787050,76800,76800,76800,76800,0
20250409,193700,3853787050,76800,76800,76800,76800,0
20250409,193600,3853787050,76800,76800,76800,76800,0
20250409,193500,3853787050,76800,76800,76800,76800,0
20250409,193400,3853787050,76800,76800,76800,76800,0
20250409,193300,3853787050,76800,76800,76800,76800,0
20250409,193200,3853787050,76800,76800,76800,76800,0
20250409,193100,3853787050,76800,76800,76800,76800,495
20250409,193000,3853787050,76800,76800,76800,76800,0
20250409,192900,3853787050,76800,76800,76800,76800,0
20250409,192800,3853787050,76800,76800,76800,76800,0
20250409,192700,3853787050,76800,76800,76800,76800,0
20250409,192600,3853787050,76800,76800,76800,76800,0
20250409,192500,3853787050,76800,76800,76800,76800,0
20250409,192400,3853787050,76800,76800,76800,76800,0
20250409,192300,3853787050,76800,76800,76800,76800,0
20250409,192200,3853787050,76800,76800,76800,76800,0
20250409,192100,3853787050,76800,76800,76800,76800,0
20250409,192000,3853787050,76800,76800,76800,76800,0
20250409,191900,3853787050,76800,76800,76800,76800,0
20250409,191800,3853787050,76800,76800,76800,76800,0
20250409,191700,3853787050,76800,76800,76800,76800,0
20250409,191600,3853787050,76800,76800,76800,76800,0
20250409,191500,3853787050,76800,76800,76800,76800,0
20250409,191400,3853787050,76800,76800,76800,76800,0
20250409,191300,3853787050,76800,76800,76800,76800,0
20250409,191200,3853787050,76800,76800,76800,76800,0
20250409,191100,3853787050,76800,76800,76800,76800,0
20250409,191000,3853787050,76800,76800,76800,76800,0
20250409,190900,3853787050,76800,76800,76800,76800,0
20250409,190800,3853787050,76800,76800,76800,76800,0
20250409,190700,3853787050,76800,76800,76800,76800,0
20250409,190600,3853787050,76800,76800,76800,76800,0
20250409,190500,3853787050,76800,76800,76800,76800,0
20250409,190400,3853787050,76800,76800,76800,76800,0
20250409,190300,3853787050,76800,76800,76800,76800,0
20250409,190200,3853787050,76800,76800,76800,76800,0
20250409,190100,3853787050,76800,76800,76800,76800,495
20250409,190000,3853787050,76800,76800,76800,76800,0
20250409,185900,3853787050,76800,76800,76800,76800,0
20250409,185800,3853787050,76800,76800,76800,76800,0
20250409,185700,3853787050,76800,76800,76800,76800,0
20250409,185600,3853787050,76800,76800,76800,76800,0
20250409,185500,3853787050,76800,76800,76800,76800,0
20250409,185400,3853787050,76800,76800,76800,76800,0
20250409,185300,3853787050,76800,76800,76800,76800,0
20250409,185200,3853787050,76800,76800,76800,76800,0
20250409,185100,3853787050,76800,76800,76800,76800,0
20250409,185000,3853787050,76800,76800,76800,76800,0
20250409,184900,3853787050,76800,76800,76800,76800,0
20250409,184800,3853787050,76800,76800,76800,76800,0
20250409,184700,3853787050,76800,76800,76800,76800,0
20250409,184600,3853787050,76800,76800,76800,76800,0
20250409,184500,3853787050,76800,76800,76800,76800,0
20250409,184400,3853787050,76800,76800,76800,76800,0
20250409,184300,3853787050,76800,76800,76800,76800,0
20250409,184200,3853787050,76800,76800,76800,76800,0
20250409,184100,3853787050,76800,76800,76800,76800,0
20250409,184000,3853787050,76800,76800,76800,76800,0
20250409,183900,3853787050,76800,76800,76800,76800,0
20250409,183800,3853787050,76800,76800,76800,76800,0
20250409,183700,3853787050,76800,76800,76800,76800,0
20250409,183600,3853787050,76800,76800,76800,76800,0
20250409,183500,3853787050,76800,76800,76800,76800,0
20250409,183400,3853787050,76800,76800,76800,76800,0
20250409,183300,3853787050,76800,76800,76800,76800,0
20250409,183200,3853787050,76800,76800,76800,76800,0
20250409,183100,3853787050,76800,76800,76800,76800,495
20250409,183000,3853787050,76800,76800,76800,76800,0
20250409,182900,3853787050,76800,76800,76800,76800,0
20250409,182800,3853787050,76800,76800,76800,76800,0
20250409,182700,3853787050,76800,76800,76800,76800,0
20250409,182600,3853787050,76800,76800,76800,76800,0
20250409,182500,3853787050,76800,76800,76800,76800,0
20250409,182400,3853787050,76800,76800,76800,76800,0
20250409,182300,3853787050,76800,76800,76800,76800,0
20250409,182200,3853787050,76800,76800,76800,76800,0
20250409,182100,3853787050,76800,76800,76800,76800,0
20250409,182000,3853787050,76800,76800,76800,76800,0
20250409,181900,3853787050,76800,76800,76800,76800,0
20250409,181800,3853787050,76800,76800,76800,76800,0
20250409,181700,3853787050,76800,76800,76800,76800,0
20250409,181600,3853787050,76800,76800,76800,76800,0
20250409,181500,3853787050,76800,76800,76800,76800,0
20250409,181400,3853787050,76800,76800,76800,76800,0
20250409,181300,3853787050,76800,76800,76800,76800,0
20250409,181200,3853787050,76800,76800,76800,76800,0
20250409,181100,3853787050,76800,76800,76800,76800,0
20250409,181000,3853787050,76800,76800,76800,76800,0
20250409,180900,3853787050,76800,76800,76800,76800,0
20250409,180800,3853787050,76800,76800,76800,76800,0
20250409,180700,3853787050,76800,76800,76800,76800,0
20250409,180600,3853787050,76800,76800,76800,76800,0
20250409,180500,3853787050,76800,76800,76800,76800,0
20250409,180400,3853787050,76800,76800,76800,76800,0
20250409,180300,3853787050,76800,76800,76800,76800,0
20250409,180200,3853787050,76800,76800,76800,76800,0
20250409,180100,3853787050,76800,76800,76800,76800,495
20250409,180000,3853787050,76800,76800,76800,76800,0
20250409,175900,3853787050,76800,76800,76800,76800,0
20250409,175800,3853787050,76800,76800,76800,76800,0
20250409,175700,3853787050,76800,76800,76800,76800,0
20250409,175600,3853787050,76800,76800,76800,76800,0
20250409,175500,3853787050,76800,76800,76800,76800,0
20250409,175400,3853787050,76800,76800,76800,76800,0
20250409,175300,3853787050,76800,76800,76800,76800,0
20250409,175200,3853787050,76800,76800,76800,76800,0
20250409,175100,3853787050,76800,76800,76800,76800,0
20250409,175000,3853787050,76800,76800,76800,76800,0
20250409,174900,3853787050,76800,76800,76800,76800,0
20250409,174800,3853787050,76800,76800,76800,76800,0
20250409,174700,3853787050,76800,76800,76800,76800,0
20250409,174600,3853787050,76800,76800,76800,76800,0
20250409,174500,3853787050,76800,76800,76800,76800,0
20250409,174400,3853787050,76800,76800,76800,76800,0
20250409,174300,3853787050,76800,76800,76800,76800,0
20250409,174200,3853787050,76800,76800,76800,76800,0
20250409,174100,3853787050,76800,76800,76800,76800,0
20250409,174000,3853787050,76800,76800,76800,76800,0
20250409,173900,3853787050,76800,76800,76800,76800,0
20250409,173800,3853787050,76800,76800,76800,76800,0
20250409,173700,3853787050,76800,76800,76800,76800,0
20250409,173600,3853787050,76800,76800,76800,76800,0
20250409,173500,3853787050,76800,76800,76800,76800,0
20250409,173400,3853787050,76800,76800,76800,76800,0
20250409,173300,3853787050,76800,76800,76800,76800,0
20250409,173200,3853787050,76800,76800,76800,76800,0
20250409,173100,3853787050,76800,76800,76800,76800,495
20250409,173000,3853787050,76800,76800,76800,76800,0
20250409,172900,3853787050,76800,76800,76800,76800,0
20250409,172800,3853787050,76800,76800,76800,76800,0
20250409,172700,3853787050,76800,76800,76800,76800,0
20250409,172600,3853787050,76800,76800,76800,76800,0
20250409,172500,3853787050,76800,76800,76800,76800,0
20250409,172400,3853787050,76800,76800,76800,76800,0
20250409,172300,3853787050,76800,76800,76800,76800,0
20250409,172200,3853787050,76800,76800,76800,76800,0
20250409,172100,3853787050,76800,76800,76800,76800,0
20250409,172000,3853787050,76800,76800,76800,76800,0
20250409,171900,3853787050,76800,76800,76800,76800,0
20250409,171800,3853787050,76800,76800,76800,76800,0
20250409,171700,3853787050,76800,76800,76800,76800,0
20250409,171600,3853787050,76800,76800,76800,76800,0
20250409,171500,3853787050,76800,76800,76800,76800,0
20250409,171400,3853787050,76800,76800,76800,76800,0
20250409,171300,3853787050,76800,76800,76800,76800,0
20250409,171200,3853787050,76800,76800,76800,76800,0
20250409,171100,3853787050,76800,76800,76800,76800,0
20250409,171000,3853787050,76800,76800,76800,76800,0
20250409,170900,3853787050,76800,76800,76800,76800,0
20250409,170800,3853787050,76800,76800,76800,76800,0
20250409,170700,3853787050,76800,76800,76800,76800,0
20250409,170600,3853787050,76800,76800,76800,76800,0
20250409,170500,3853787050,76800,76800,76800,76800,0
20250409,170400,3853787050,76800,76800,76800,76800,0
20250409,170300,3853787050,76800,76800,76800,76800,0
20250409,170200,3853787050,76800,76800,76800,76800,0
20250409,170100,3853787050,76800,76800,76800,76800,495
20250409,170000,3853787050,76800,76800,76800,76800,0
20250409,165900,3853787050,76800,76800,76800,76800,0
20250409,165800,3853787050,76800,76800,76800,76800,0
20250409,165700,3853787050,76800,76800,76800,76800,0
20250409,165600,3853787050,76800,76800,76800,76800,0
20250409,165500,3853787050,76800,76800,76800,76800,0
20250409,165400,3853787050,76800,76800,76800,76800,0
20250409,165300,3853787050,76800,76800,76800,76800,0
20250409,165200,3853787050,76800,76800,76800,76800,0
20250409,165100,3853787050,76800,76800,76800,76800,0
20250409,165000,3853787050,76800,76800,76800,76800,0
20250409,164900,3853787050,76800,76800,76800,76800,0
20250409,164800,3853787050,76800,76800,76800,76800,0
20250409,164700,3853787050,76800,76800,76800,76800,0
20250409,164600,3853787050,76800,76800,76800,76800,0
20250409,164500,3853787050,76800,76800,76800,76800,0
20250409,164400,3853787050,76800,76800,76800,76800,0
20250409,164300,3853787050,76800,76800,76800,76800,0
20250409,164200,3853787050,76800,76800,76800,76800,0
20250409,164100,3853787050,76800,76800,76800,76800,0
20250409,164000,3853787050,76800,76800,76800,76800,0
20250409,163900,3853787050,76800,76800,76800,76800,0
20250409,163800,3853787050,76800,76800,76800,76800,0
20250409,163700,3853787050,76800,76800,76800,76800,0
20250409,163600,3853787050,76800,76800,76800,76800,0
20250409,163500,3853787050,76800,76800,76800,76800,0
20250409,163400,3853787050,76800,76800,76800,76800,0
20250409,163300,3853787050,76800,76800,76800,76800,0
20250409,163200,3853787050,76800,76800,76800,76800,0
20250409,163100,3853787050,76800,76800,76800,76800,495
20250409,163000,3853787050,76800,76800,76800,76800,0
20250409,162900,3853787050,76800,76800,76800,76800,0
20250409,162800,3853787050,76800,76800,76800,76800,0
20250409,162700,3853787050,76800,76800,76800,76800,0
20250409,162600,3853787050,76800,76800,76800,76800,0
20250409,162500,3853787050,76800,76800,76800,76800,0
20250409,162400,3853787050,76800,76800,76800,76800,0
20250409,162300,3853787050,76800,76800,76800,76800,0
20250409,162200,3853787050,76800,76800,76800,76800,0
20250409,162100,3853787050,76800,76800,76800,76800,0
20250409,162000,3853787050,76800,76800,76800,76800,0
20250409,161900,3853787050,76800,76800,76800,76800,0
20250409,161800,3853787050,76800,76800,76800,76800,0
20250409,161700,3853787050,76800,76800,76800,76800,0
20250409,161600,3853787050,76800,76800,76800,76800,0
20250409,161500,3853787050,76800,76800,76800,76800,0
20250409,161400,3853787050,76800,76800,76800,76800,0
20250409,161300,3853787050,76800,76800,76800,76800,0
20250409,161200,3853787050,76800,76800,76800,76800,0
20250409,161100,3853787050,76800,76800,76800,76800,0
20250409,161000,3853787050,76800,76800,76800,76800,0
20250409,160900,3853787050,76800,76800,76800,76800,0
20250409,160800,3853787050,76800,76800,76800,76800,0
20250409,160700,3853787050,76800,76800,76800,76800,0
20250409,160600,3853787050,76800,76800,76800,76800,0
20250409,160500,3853787050,76800,76800,76800,76800,0
20250409,160400,3853787050,76800,76800,76800,76800,0
20250409,160300,3853787050,76800,76800,76800,76800,0
20250409,160200,3853787050,76800,76800,76800,76800,0
20250409,160100,3853787050,76800,76800,76800,76800,495
20250409,160000,3853787050,76800,76800,76800,76800,0
20250409,155900,3853787050,76800,76800,76800,76800,0
20250409,155800,3853787050,76800,76800,76800,76800,0
20250409,155700,3853787050,76800,76800,76800,76800,0
20250409,155600,3853787050,76800,76800,76800,76800,0
20250409,155500,3853787050,76800,76800,76800,76800,0
20250409,155400,3853787050,76800,76800,76800,76800,0
20250409,155300,3853787050,76800,76800,76800,76800,0
20250409,155200,3853787050,76800,76800,76800,76800,0
20250409,155100,3853787050,76800,76800,76800,76800,0
20250409,155000,3853787050,76800,76800,76800,76800,0
20250409,154900,3853787050,76800,76800,76800,76800,0
20250409,154800,3853787050,76800,76800,76800,76800,0
20250409,154700,3853787050,76800,76800,76800,76800,0
20250409,154600,3853787050,76800,76800,76800,76800,0
20250409,154500,3853787050,76800,76800,76800,76800,0
20250409,154400,3853787050,76800,76800,76800,76800,0
20250409,154300,3853787050,76800,76800,76800,76800,0
20250409,154200,3853787050,76800,76800,76800,76800,0
20250409,154100,3853787050,76800,76800,76800,76800,0
20250409,154000,3853787050,76800,76800,76800,76800,0
20250409,153900,3853787050,76800,76800,76800,76800,0
20250409,153800,3853787050,76800,76800,76800,76800,0
20250409,153700,3853787050,76800,76800,76800,76800,0
20250409,153600,3853787050,76800,76800,76800,76800,0
20250409,153500,3853787050,76800,76800,76800,76800,0
20250409,153400,3853787050,76800,76800,76800,76800,0
20250409,153300,3853787050,76800,76800,76800,76800,0
20250409,153200,3853787050,76800,76800,76800,76800,0
20250409,153100,3853787050,76800,76800,76800,76800,495
20250409,153000,3853787050,76800,76800,76800,76800,495
20250409,152900,3815771050,77300,77300,77300,77300,0
20250409,152800,3815771050,77300,77300,77300,77300,0
20250409,152700,3815771050,77300,77300,77300,77300,0
20250409,152600,3815771050,77300,77300,77300,77300,0
20250409,152500,3815771050,77300,77300,77300,77300,0
20250409,152400,3815771050,77300,77300,77300,77300,0
20250409,152300,3815771050,77300,77300,77300,77300,0
20250409,152200,3815771050,77300,77300,77300,77300,0
20250409,152100,3815771050,77300,77300,77300,77300,0
20250409,152000,3815771050,77300,77300,77300,77300,0
20250409,151900,3815771050,77300,77400,77500,77300,10
20250409,151800,3814996550,77400,77300,77500,77300,85
20250409,151700,3808410550,77500,77500,77600,77500,36
20250409,151600,3805620050,77500,77400,77500,77400,78
20250409,151500,3799580550,77300,77400,77500,77300,23
20250409,151400,3797801050,77300,77400,77400,77000,130
20250409,151300,3787762850,77400,77500,77500,77400,10
20250409,151200,3786988650,77200,77600,77600,77200,44
20250409,151100,3783581350,77600,77600,77600,77500,12
20250409,151000,3782650750,77600,77500,77600,77500,9
20250409,150900,3781952850,77600,77400,77600,77300,20
20250409,150800,3780403150,77400,77300,77400,77300,37
20250409,150700,3777542150,77300,77500,77500,77200,27
20250409,150600,3775451950,77500,77500,77500,77400,9
20250409,150500,3774754950,77300,77500,77500,77300,18
20250409,150400,3773361050,77500,77500,77500,77300,33
20250409,150300,3770804850,77500,77400,77500,77300,140
20250409,150200,3759968150,77400,77400,77400,77300,29
20250409,150100,3757724550,77400,77200,77400,77200,25
20250409,150000,3755792350,77300,77100,77300,77100,13
20250409,145900,3754787950,77300,77100,77300,77100,26
20250409,145800,3752781050,77100,77100,77100,77100,10
20250409,145700,3752010050,77200,77200,77200,77200,42
20250409,145600,3748767650,77200,77200,77200,77100,34
20250409,145500,3746144950,77200,77300,77300,76700,116
20250409,145400,3737230850,77300,77100,77300,77100,16
20250409,145300,3735994650,77200,77100,77200,77100,31
20250409,145200,3733604050,77100,77300,77300,77000,46
20250409,145100,3730053350,77300,77200,77300,77200,21
20250409,145000,3728431450,77100,77300,77300,76800,77
20250409,144900,3722484850,77300,76800,77300,76800,43
20250409,144800,3719165050,76800,76800,77300,76700,441
20250409,144700,3685284350,76700,76800,76800,76700,57
20250409,144600,3680908150,76700,76700,76800,76700,53
20250409,144500,3676839750,76600,76700,76700,76600,41
20250409,144400,3673695450,76700,76700,76800,76600,182
20250409,144300,3659725650,76700,76800,76800,76700,276
20250409,144200,3638529650,76700,76700,76800,76700,96
20250409,144100,3631163750,76600,76600,76700,76600,54
20250409,144000,3627023850,76500,77200,77200,76500,1051
20250409,143900,3546350250,77200,77200,77300,77100,41
20250409,143800,3543185350,77200,77200,77300,77100,83
20250409,143700,3536776750,77200,77100,77200,77100,54
20250409,143600,3532612050,77100,77000,77200,77000,64
20250409,143500,3527676550,77000,76900,77200,76900,76
20250409,143400,3521827750,76900,77000,77000,76800,703
20250409,143300,3467768850,77100,77100,77150,77050,71
20250409,143200,3462294700,77100,77200,77300,77000,79
20250409,143100,3456199900,77200,77300,77300,77200,54
20250409,143000,3452029100,77200,77100,77200,77000,53
20250409,142900,3447940300,77100,77000,77100,76900,169
20250409,142800,3434920000,77100,77200,77300,77100,71
20250409,142700,3429439200,77200,77000,77200,76900,433
20250409,142600,3396084700,77100,77300,77300,77000,281
20250409,142500,3374422600,77200,77300,77300,77200,65
20250409,142400,3369399100,77100,77200,77300,77100,78
20250409,142300,3363375700,77200,77300,77300,77200,73
20250409,142200,3357733900,77300,77300,77300,77200,83
20250409,142100,3351322700,77300,77200,77300,77200,46
20250409,142000,3347767300,77300,77300,77300,77200,53
20250409,141900,3343670900,77200,77300,77300,77100,139
20250409,141800,3332937400,77000,77600,77600,77000,577
20250409,141700,3288432600,77100,77700,77800,77100,666
20250409,141600,3236961200,77600,77600,77600,77500,52
20250409,141500,3232926700,77600,77500,77600,77300,62
20250409,141400,3228120200,77600,77400,77600,77400,30
20250409,141300,3225795100,77500,77500,77600,77500,78
20250409,141200,3219749900,77500,77400,77500,77400,41
20250409,141100,3216574400,77400,77300,77400,77300,56
20250409,141000,3212242300,77300,77200,77400,77200,49
20250409,140900,3208454300,77100,77300,77300,77100,37
20250409,140800,3205595000,77300,77200,77300,77200,53
20250409,140700,3201500000,77200,77300,77300,77200,80
20250409,140600,3195320800,77200,77300,77300,77200,117
20250409,140500,3186280400,77400,77400,77400,77300,19
20250409,140400,3184809900,77400,77400,77400,77300,72
20250409,140300,3179237200,77400,77400,77400,77200,53
20250409,140200,3175135200,77400,77400,77400,77200,53
20250409,140100,3171036500,77200,77400,77500,77100,81
20250409,140000,3164778100,77500,77500,77600,77500,87
20250409,135900,3158034600,77400,77500,77500,77400,13
20250409,135800,3157027500,77500,77400,77500,77400,85
20250409,135700,3150443400,77500,77500,77600,77400,41
20250409,135600,3147263400,77500,77500,77500,77300,43
20250409,135500,3143933800,77600,77400,77600,77400,76
20250409,135400,3138039800,77400,77400,77400,77400,45
20250409,135300,3134556800,77300,77400,77400,77300,87
20250409,135200,3127825400,77400,77300,77400,77300,29
20250409,135100,3125583600,77300,77300,77400,77100,124
20250409,135000,3115993000,77300,77400,77400,77300,38
20250409,134900,3113054500,77300,77400,77400,77100,97
20250409,134800,3105550400,77400,77400,77400,77200,124
20250409,134700,3095953800,77400,77300,77400,77300,198
20250409,134600,3080631400,77300,77300,77300,77200,21
20250409,134500,3079009800,77300,77200,77300,77200,97
20250409,134400,3071514600,77200,77200,77300,77100,80
20250409,134300,3065338300,77200,77200,77200,77100,64
20250409,134200,3060399700,77200,77300,77300,77100,71
20250409,134100,3054915200,77300,77100,77300,77000,166
20250409,134000,3042099400,77100,76800,77200,76800,27
20250409,133900,3040017400,77100,77400,77400,76700,867
20250409,133800,2973159800,77300,77300,77300,77200,57
20250409,133700,2968755400,77000,77500,77600,76900,208
20250409,133600,2952719500,77600,77700,77700,77600,105
20250409,133500,2944564900,77700,77600,77800,77500,129
20250409,133400,2934542900,77600,77500,77600,77400,55
20250409,133300,2930278750,77400,77200,77400,77200,28
20250409,133200,2928114050,77200,77300,77400,77200,57
20250409,133100,2923705350,77300,77300,77400,77200,75
20250409,133000,2917908650,77200,77100,77200,77100,49
20250409,132900,2914129550,77100,77100,77200,77100,86
20250409,132800,2907495750,77100,77200,77400,77100,57
20250409,132700,2903089750,77100,76900,77100,76700,83
20250409,132600,2896700150,76800,76700,76900,76500,333
20250409,132500,2871180250,76800,77000,77000,76700,121
20250409,132400,2861887950,77000,76900,77100,76900,18
20250409,132300,2860500650,76900,77200,77200,76900,85
20250409,132200,2853947750,77200,77000,77200,77000,76
20250409,132100,2848088050,77000,77100,77200,77000,11
20250409,132000,2847240050,77100,77100,77200,77000,92
20250409,131900,2840149750,77100,77000,77100,76900,77
20250409,131800,2834221850,76900,76900,77000,76900,93
20250409,131700,2827063650,76900,77100,77100,76900,126
20250409,131600,2817363850,77000,77100,77100,76900,118
20250409,131500,2808274850,77100,77100,77200,77100,154
20250409,131400,2796400650,77100,77100,77100,76900,78
20250409,131300,2790388550,76800,77100,77200,76700,1017
20250409,131200,2712023150,77100,77100,77100,77000,75
20250409,131100,2706243450,77100,77000,77100,77000,250
20250409,131000,2686970250,77100,77000,77100,77000,193
20250409,130900,2672095050,77100,77100,77100,76900,396
20250409,130800,2641599350,77100,77200,77200,77100,138
20250409,130700,2630955250,77200,77500,77500,77100,193
20250409,130600,2616050950,77400,77600,77700,77400,33
20250409,130500,2613490150,77500,77600,77700,77500,143
20250409,130400,2602382350,77700,77800,77800,77700,124
20250409,130300,2592741750,77800,77700,77800,77600,131
20250409,130200,2582562250,77700,77600,77800,77600,210
20250409,130100,2566248050,77600,77400,77600,77300,221
20250409,130000,2549129150,77400,77400,77400,77300,84
20250409,125900,2542629250,77400,77400,77400,77300,44
20250409,125800,2539224550,77400,77400,77400,77300,79
20250409,125700,2533111550,77300,77400,77400,77300,89
20250409,125600,2526224850,77400,77400,77400,77300,110
20250409,125500,2517713550,77400,77400,77400,77300,142
20250409,125400,2506732950,77300,77400,77400,77200,267
20250409,125300,2486084650,77400,77400,77500,77300,133
20250409,125200,2475791950,77400,77300,77400,77200,343
20250409,125100,2449271850,77400,77400,77400,77300,44
20250409,125000,2445866750,77300,77400,77400,77300,224
20250409,124900,2428532550,77400,77600,77600,77300,220
20250409,124800,2411489650,77600,77600,77600,77400,167
20250409,124700,2398539150,77500,77600,77600,77500,62
20250409,124600,2393729550,77600,77600,77600,77400,385
20250409,124500,2363876550,77600,77600,77600,77500,140
20250409,124400,2353015950,77700,77700,77700,77600,95
20250409,124300,2345637350,77700,77800,77800,77500,136
20250409,124200,2335078850,77800,77900,77900,77600,425
20250409,124100,2302029950,77900,78100,78100,77900,76
20250409,124000,2296100750,78100,78100,78200,78100,25
20250409,123900,2294147050,78200,78100,78200,78000,96
20250409,123800,2286644150,78100,78100,78100,78000,87
20250409,123700,2279851350,78100,78100,78100,78100,37
20250409,123600,2276961650,78100,78100,78100,78000,108
20250409,123500,2268527150,78100,78150,78300,78100,119
20250409,123400,2259219700,78100,78100,78200,78100,82
20250409,123300,2252809300,78100,78200,78200,78100,71
20250409,123200,2247257500,78100,78100,78100,78000,71
20250409,123100,2241713800,78000,78000,78100,78000,124
20250409,123000,2232030300,78000,77900,78100,77900,73
20250409,122900,2226336000,77900,77800,77900,77800,76
20250409,122800,2220416800,77900,77800,77900,77700,249
20250409,122700,2201042900,77900,77900,77900,77800,139
20250409,122600,2190216600,77800,77900,77900,77800,36
20250409,122500,2187413400,77800,77900,78000,77800,112
20250409,122400,2178684200,78000,77900,78000,77900,41
20250409,122300,2175487900,77900,77800,77900,77800,117
20250409,122200,2166375400,77800,77900,77900,77800,175
20250409,122100,2152745500,77900,77800,77900,77800,91
20250409,122000,2145657800,77800,77800,77800,77700,304
20250409,121900,2122009200,77800,78000,78000,77100,1717
20250409,121800,1988557900,77800,77900,77900,77800,38
20250409,121700,1985598400,78000,78000,78000,77900,103
20250409,121600,1977564800,77900,78000,78000,77900,142
20250409,121500,1966490500,78000,77900,78000,77900,9
20250409,121400,1965789300,78100,78000,78100,78000,129
20250409,121300,1955719400,77900,78000,78000,77900,46
20250409,121200,1952133600,77900,78100,78100,77900,67
20250409,121100,1946902700,78100,77900,78100,77900,72
20250409,121000,1941281400,78000,77900,78000,77800,121
20250409,120900,1931846600,78000,78000,78000,78000,20
20250409,120800,1930286600,78100,77900,78100,77900,81
20250409,120700,1923966400,77900,78000,78000,77900,45
20250409,120600,1920457200,78000,78000,78000,78000,35
20250409,120500,1917727200,78000,78000,78000,78000,51
20250409,120400,1913749200,78100,78100,78100,77800,233
20250409,120300,1895582400,78200,78200,78200,78200,38
20250409,120200,1892610800,78300,78200,78300,78100,34
20250409,120100,1889950600,78200,78300,78300,78200,49
20250409,120000,1886116400,78300,78400,78400,78300,26
20250409,115900,1884078200,78300,78300,78300,78200,78
20250409,115800,1877971900,78300,78500,78600,78300,58
20250409,115700,1873415900,78500,78600,78600,78400,87
20250409,115600,1866584400,78500,78700,78700,78500,206
20250409,115500,1850392700,78800,78700,78800,78700,31
20250409,115400,1847952300,78500,78700,78700,78500,84
20250409,115300,1841344700,78500,78700,78700,78500,156
20250409,115200,1829073800,78900,78900,78900,78700,190
20250409,115100,1814095200,78800,78900,78900,78800,31
20250409,115000,1811649500,78900,78900,79000,78900,112
20250409,114900,1802805200,78900,79000,79000,78800,119
20250409,114800,1793416000,79000,78900,79000,78800,94
20250409,114700,1785997000,78900,78900,78900,78800,50
20250409,114600,1782052100,78900,78800,78900,78800,79
20250409,114500,1775820900,78800,79000,79000,78800,60
20250409,114400,1771084100,79000,78900,79000,78800,130
20250409,114300,1760820200,79000,78800,79000,78800,332
20250409,114200,1734632300,78700,78600,78700,78600,70
20250409,114100,1729126500,78500,78600,78600,78500,60
20250409,114000,1724412300,78400,78500,78500,78400,8
20250409,113900,1723784400,78500,78700,78800,78200,229
20250409,113800,1705778700,78700,78800,78800,78700,190
20250409,113700,1690822100,78700,78700,78800,78700,257
20250409,113600,1670592700,78700,78700,78800,78100,1865
20250409,113500,1523897800,78600,78700,78700,78600,95
20250409,113400,1516424600,78600,78600,78600,78600,37
20250409,113300,1513516400,78700,78700,78700,78600,339
20250409,113200,1486841200,78800,78700,78800,78700,78
20250409,113100,1480696700,78800,78700,78800,78700,36
20250409,113000,1477862600,78700,78800,78800,78700,135
20250409,112900,1467227600,78700,78700,78800,78700,63
20250409,112800,1462266500,78800,78700,78800,78700,50
20250409,112700,1458328800,78800,78700,78800,78600,121
20250409,112600,1448806900,78700,78600,78700,78600,88
20250409,112500,1441884500,78600,78600,78600,78600,87
20250409,112400,1435046300,78600,78600,78700,78500,147
20250409,112300,1423493600,78500,78500,78600,78500,53
20250409,112200,1419332600,78500,78300,78500,78300,173
20250409,112100,1405776000,78300,78500,78500,78300,182
20250409,112000,1391503500,78600,78600,78600,78500,134
20250409,111900,1380974300,78600,78600,78700,78600,131
20250409,111800,1370674500,78500,78600,78600,78400,425
20250409,111700,1337304700,78400,78400,78500,78400,178
20250409,111600,1323332700,78400,78400,78400,78400,166
20250409,111500,1310318300,78300,78300,78300,78200,70
20250409,111400,1304839000,78300,78200,78300,78200,219
20250409,111300,1287696200,78200,78000,78300,77900,147
20250409,111200,1276217600,78000,78000,78100,77800,280
20250409,111100,1254390300,77900,77800,77900,77800,70
20250409,111000,1248939200,77800,77800,77800,77700,64
20250409,110900,1243960800,77800,77900,77900,77800,77
20250409,110800,1237965100,77900,77900,77900,77900,20
20250409,110700,1236407100,77900,77800,77900,77800,63
20250409,110600,1231502100,77900,77900,77900,77900,8
20250409,110500,1230878900,77800,77800,77800,77800,46
20250409,110400,1227300100,77800,77800,77900,77600,90
20250409,110300,1220298300,77900,78000,78000,77700,122
20250409,110200,1210805800,78000,78100,78200,78000,127
20250409,110100,1200888300,78000,78000,78100,78000,25
20250409,110000,1198937500,78000,78000,78000,78000,20
20250409,105900,1197377500,78000,77900,78000,77900,105
20250409,105800,1189192100,77900,78100,78100,77900,48
20250409,105700,1185447500,78100,78200,78200,78100,92
20250409,105600,1178257100,78200,78200,78300,78200,86
20250409,105500,1171529400,78200,78200,78200,78100,129
20250409,105400,1161442200,78200,77800,78200,77700,218
20250409,105300,1144454600,77700,77700,77800,77700,188
20250409,105200,1129830400,77800,77700,77800,77700,63
20250409,105100,1124934600,77600,77500,77600,77500,13
20250409,105000,1123926600,77500,77500,77500,77500,43
20250409,104900,1120594100,77200,77400,77500,77200,65
20250409,104800,1115564300,77300,77300,77300,77200,77
20250409,104700,1109616200,77200,77200,77200,77200,33
20250409,104600,1107068600,77000,77200,77300,76900,48
20250409,104500,1103363400,77200,77400,77500,77200,148
20250409,104400,1091908700,77300,77300,77400,77000,21
20250409,104300,1090285500,77700,77700,77700,77700,9
20250409,104200,1089586200,77700,77300,77700,77100,1016
20250409,104100,1010815200,77300,77300,77300,77200,232
20250409,104000,992884800,77200,77200,77200,77100,79
20250409,103900,986786300,77200,77100,77200,77100,155
20250409,103800,974820500,77200,77100,77200,76600,369
20250409,103700,946390200,77000,77000,77100,77000,80
20250409,103600,940226300,76900,76900,77000,76900,22
20250409,103500,938533900,77000,76700,77000,76600,126
20250409,103400,928852900,76700,76600,76800,76600,61
20250409,103300,924173800,76600,76500,76700,76400,59
20250409,103200,919656900,76500,76400,76500,76300,40
20250409,103100,916599200,76400,76500,76500,76400,31
20250409,103000,914227800,76500,76600,76600,76400,52
20250409,102900,910249800,76400,76500,76500,76400,40
20250409,102800,907190100,76400,76500,76600,76300,52
20250409,102700,903208700,76500,76500,76600,76500,43
20250409,102600,899916200,76400,76500,76600,76400,152
20250409,102500,888289000,76500,76500,76500,76500,44
20250409,102400,884923000,76500,76500,76500,76400,50
20250409,102300,881098200,76500,76500,76500,76400,46
20250409,102200,877579700,76500,76500,76500,76500,5
20250409,102100,877197200,76500,76600,76600,76500,59
20250409,102000,872678300,76600,76500,76600,76500,53
20250409,101900,868618600,76500,76600,76600,76500,22
20250409,101800,866933900,76300,76800,76800,76300,524
20250409,101700,826807000,76800,76700,76800,76700,19
20250409,101600,825347900,76800,76800,76800,76800,69
20250409,101500,820048700,76700,76700,76700,76700,30
20250409,101400,817747700,76800,76800,76800,76800,21
20250409,101300,816134900,76800,76800,76800,76700,37
20250409,101200,813293800,76800,76800,76800,76800,0
20250409,101100,813293800,76800,76800,77000,76700,106
20250409,101000,805146600,76800,76900,77000,76800,223
20250409,100900,787980500,77000,76900,77000,76900,14
20250409,100800,786902900,77000,76800,77000,76700,382
20250409,100700,757557300,76800,76800,76800,76800,30
20250409,100600,755253300,76900,76800,76900,76800,26
20250409,100500,753255600,76900,76800,76900,76800,41
20250409,100400,750102800,76800,76800,76900,76800,12
20250409,100300,749181100,76800,76700,76800,76700,247
20250409,100200,730216700,76600,76700,76800,76600,302
20250409,100100,707054900,76600,76600,76700,76600,64
20250409,100000,702151500,76700,76400,76700,76400,154
20250409,095900,690370200,76400,76400,76400,76300,15
20250409,095800,689224600,76300,76500,76600,76300,130
20250409,095700,679280400,76300,76200,76400,76200,25
20250409,095600,677371500,76200,76500,76500,76200,55
20250409,095500,673172000,76300,76300,76300,76200,20
20250409,095400,671646100,76300,76300,76300,76300,9
20250409,095300,670959400,76300,76400,76400,76300,30
20250409,095200,668669100,76400,76100,76400,76100,92
20250409,095100,661657300,76000,76100,76100,76000,34
20250409,095000,659070000,76100,76100,76100,76100,10
20250409,094900,658309000,76100,76000,76100,75800,341
20250409,094800,632365500,76000,76200,76200,75700,788
20250409,094700,572521500,76200,76200,76300,76200,68
20250409,094600,567337900,76200,76200,76200,76100,29
20250409,094500,565128200,76100,76200,76200,76100,34
20250409,094400,562538300,76200,76100,76200,76000,67
20250409,094300,557435500,76100,76000,76100,76000,23
20250409,094200,555686800,76000,76000,76100,76000,29
20250409,094100,553481800,76000,76300,76300,76000,371
20250409,094000,525239200,76100,76100,76200,76100,147
20250409,093900,514042500,76100,76200,76200,76100,16
20250409,093800,512823600,76100,76300,76300,76100,243
20250409,093700,494313700,76300,76200,76300,76200,50
20250409,093600,490502100,76300,76300,76300,76200,10
20250409,093500,489739400,76200,76500,76500,76200,145
20250409,093400,478683500,76400,76600,76600,76300,64
20250409,093300,473783600,76200,76700,76700,76200,370
20250409,093200,445494100,76700,76700,76800,76600,174
20250409,093100,432143100,76600,76600,76700,76600,35
20250409,093000,429459800,76600,76600,76600,76400,205
20250409,092900,413759600,76800,76900,77000,76500,330
20250409,092800,388421700,77000,76900,77000,76900,19
20250409,092700,386959900,76800,77100,77100,76800,223
20250409,092600,369799000,77100,77400,77400,77100,166
20250409,092500,356969800,77400,77800,77800,77400,119
20250409,092400,347716900,77700,77700,77700,77700,1
20250409,092300,347639200,77300,77500,77500,77300,91
20250409,092200,340591700,77500,77700,77800,77500,190
20250409,092100,325831100,77800,77700,77800,77700,22
20250409,092000,324121000,77400,77400,77500,77400,16
20250409,091900,322882500,77500,77800,77800,77500,119
20250409,091800,313642900,77900,78000,78000,77800,169
20250409,091700,300469100,78000,78200,78200,78000,143
20250409,091600,289302700,78300,78400,78600,78300,19
20250409,091500,287811200,78400,78300,78400,78300,3
20250409,091400,287576100,78200,78300,78500,78200,98
20250409,091300,279887500,78200,78200,78200,78200,12
20250409,091200,278949100,78200,77900,78200,77900,2
20250409,091100,278793000,78100,77900,78100,77800,16
20250409,091000,277545800,78000,77800,78000,77800,11
20250409,090900,276689100,77800,77900,77900,77800,6
20250409,090800,276221900,77900,78500,78500,77900,630
20250409,090700,227029900,78500,78400,78800,78300,69
20250409,090600,221606500,78800,78800,78800,78200,91
20250409,090500,214447100,78800,78800,79000,78800,114
20250409,090400,205449000,78900,77800,79300,77800,422
20250409,090300,172293600,77300,77600,78000,77300,2065
20250409,090200,11287400,77600,77800,78300,77500,39
20250409,090100,8255500,77800,78400,78400,77800,76
20250409,090000,2334000,77800,77800,77800,77800,30