KissMeData/042000/min/candle-20250418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190900,11126264300,59000,59000,59000,59000,7045
20250418,190800,11126264300,59000,59000,59000,59000,0
20250418,190700,11126264300,59000,59000,59000,59000,0
20250418,190600,11126264300,59000,59000,59000,59000,0
20250418,190500,11126264300,59000,59000,59000,59000,0
20250418,190400,11126264300,59000,59000,59000,59000,0
20250418,190300,11126264300,59000,59000,59000,59000,0
20250418,190200,11126264300,59000,59000,59000,59000,0
20250418,190100,11126264300,59000,59000,59000,59000,0
20250418,190000,11126264300,59000,59000,59000,59000,0
20250418,185900,11126264300,59000,59000,59000,59000,0
20250418,185800,11126264300,59000,59000,59000,59000,0
20250418,185700,11126264300,59000,59000,59000,59000,0
20250418,185600,11126264300,59000,59000,59000,59000,0
20250418,185500,11126264300,59000,59000,59000,59000,0
20250418,185400,11126264300,59000,59000,59000,59000,0
20250418,185300,11126264300,59000,59000,59000,59000,0
20250418,185200,11126264300,59000,59000,59000,59000,0
20250418,185100,11126264300,59000,59000,59000,59000,0
20250418,185000,11126264300,59000,59000,59000,59000,0
20250418,184900,11126264300,59000,59000,59000,59000,0
20250418,184800,11126264300,59000,59000,59000,59000,0
20250418,184700,11126264300,59000,59000,59000,59000,0
20250418,184600,11126264300,59000,59000,59000,59000,0
20250418,184500,11126264300,59000,59000,59000,59000,0
20250418,184400,11126264300,59000,59000,59000,59000,0
20250418,184300,11126264300,59000,59000,59000,59000,0
20250418,184200,11126264300,59000,59000,59000,59000,0
20250418,184100,11126264300,59000,59000,59000,59000,0
20250418,184000,11126264300,59000,59000,59000,59000,0
20250418,183900,11126264300,59000,59000,59000,59000,7045
20250418,183800,11126264300,59000,59000,59000,59000,0
20250418,183700,11126264300,59000,59000,59000,59000,0
20250418,183600,11126264300,59000,59000,59000,59000,0
20250418,183500,11126264300,59000,59000,59000,59000,0
20250418,183400,11126264300,59000,59000,59000,59000,0
20250418,183300,11126264300,59000,59000,59000,59000,0
20250418,183200,11126264300,59000,59000,59000,59000,0
20250418,183100,11126264300,59000,59000,59000,59000,0
20250418,183000,11126264300,59000,59000,59000,59000,0
20250418,182900,11126264300,59000,59000,59000,59000,0
20250418,182800,11126264300,59000,59000,59000,59000,0
20250418,182700,11126264300,59000,59000,59000,59000,0
20250418,182600,11126264300,59000,59000,59000,59000,0
20250418,182500,11126264300,59000,59000,59000,59000,0
20250418,182400,11126264300,59000,59000,59000,59000,0
20250418,182300,11126264300,59000,59000,59000,59000,0
20250418,182200,11126264300,59000,59000,59000,59000,0
20250418,182100,11126264300,59000,59000,59000,59000,0
20250418,182000,11126264300,59000,59000,59000,59000,0
20250418,181900,11126264300,59000,59000,59000,59000,0
20250418,181800,11126264300,59000,59000,59000,59000,0
20250418,181700,11126264300,59000,59000,59000,59000,0
20250418,181600,11126264300,59000,59000,59000,59000,0
20250418,181500,11126264300,59000,59000,59000,59000,0
20250418,181400,11126264300,59000,59000,59000,59000,0
20250418,181300,11126264300,59000,59000,59000,59000,0
20250418,181200,11126264300,59000,59000,59000,59000,0
20250418,181100,11126264300,59000,59000,59000,59000,0
20250418,181000,11126264300,59000,59000,59000,59000,0
20250418,180900,11126264300,59000,59000,59000,59000,7045
20250418,180800,11126264300,59000,59000,59000,59000,0
20250418,180700,11126264300,59000,59000,59000,59000,0
20250418,180600,11126264300,59000,59000,59000,59000,0
20250418,180500,11126264300,59000,59000,59000,59000,0
20250418,180400,11126264300,59000,59000,59000,59000,0
20250418,180300,11126264300,59000,59000,59000,59000,0
20250418,180200,11126264300,59000,59000,59000,59000,0
20250418,180100,11126264300,59000,59000,59000,59000,0
20250418,180000,11126264300,59000,59000,59000,59000,0
20250418,175900,11126264300,59000,59000,59000,59000,0
20250418,175800,11126264300,59000,59000,59000,59000,0
20250418,175700,11126264300,59000,59000,59000,59000,0
20250418,175600,11126264300,59000,59000,59000,59000,0
20250418,175500,11126264300,59000,59000,59000,59000,0
20250418,175400,11126264300,59000,59000,59000,59000,0
20250418,175300,11126264300,59000,59000,59000,59000,0
20250418,175200,11126264300,59000,59000,59000,59000,0
20250418,175100,11126264300,59000,59000,59000,59000,0
20250418,175000,11126264300,59000,59000,59000,59000,0
20250418,174900,11126264300,59000,59000,59000,59000,0
20250418,174800,11126264300,59000,59000,59000,59000,0
20250418,174700,11126264300,59000,59000,59000,59000,0
20250418,174600,11126264300,59000,59000,59000,59000,0
20250418,174500,11126264300,59000,59000,59000,59000,0
20250418,174400,11126264300,59000,59000,59000,59000,0
20250418,174300,11126264300,59000,59000,59000,59000,0
20250418,174200,11126264300,59000,59000,59000,59000,0
20250418,174100,11126264300,59000,59000,59000,59000,0
20250418,174000,11126264300,59000,59000,59000,59000,0
20250418,173900,11126264300,59000,59000,59000,59000,7045
20250418,173800,11126264300,59000,59000,59000,59000,0
20250418,173700,11126264300,59000,59000,59000,59000,0
20250418,173600,11126264300,59000,59000,59000,59000,0
20250418,173500,11126264300,59000,59000,59000,59000,0
20250418,173400,11126264300,59000,59000,59000,59000,0
20250418,173300,11126264300,59000,59000,59000,59000,0
20250418,173200,11126264300,59000,59000,59000,59000,0
20250418,173100,11126264300,59000,59000,59000,59000,0
20250418,173000,11126264300,59000,59000,59000,59000,0
20250418,172900,11126264300,59000,59000,59000,59000,0
20250418,172800,11126264300,59000,59000,59000,59000,0
20250418,172700,11126264300,59000,59000,59000,59000,0
20250418,172600,11126264300,59000,59000,59000,59000,0
20250418,172500,11126264300,59000,59000,59000,59000,0
20250418,172400,11126264300,59000,59000,59000,59000,0
20250418,172300,11126264300,59000,59000,59000,59000,0
20250418,172200,11126264300,59000,59000,59000,59000,0
20250418,172100,11126264300,59000,59000,59000,59000,0
20250418,172000,11126264300,59000,59000,59000,59000,0
20250418,171900,11126264300,59000,59000,59000,59000,0
20250418,171800,11126264300,59000,59000,59000,59000,0
20250418,171700,11126264300,59000,59000,59000,59000,0
20250418,171600,11126264300,59000,59000,59000,59000,0
20250418,171500,11126264300,59000,59000,59000,59000,0
20250418,171400,11126264300,59000,59000,59000,59000,0
20250418,171300,11126264300,59000,59000,59000,59000,0
20250418,171200,11126264300,59000,59000,59000,59000,0
20250418,171100,11126264300,59000,59000,59000,59000,0
20250418,171000,11126264300,59000,59000,59000,59000,0
20250418,170900,11126264300,59000,59000,59000,59000,7045
20250418,170800,11126264300,59000,59000,59000,59000,0
20250418,170700,11126264300,59000,59000,59000,59000,0
20250418,170600,11126264300,59000,59000,59000,59000,0
20250418,170500,11126264300,59000,59000,59000,59000,0
20250418,170400,11126264300,59000,59000,59000,59000,0
20250418,170300,11126264300,59000,59000,59000,59000,0
20250418,170200,11126264300,59000,59000,59000,59000,0
20250418,170100,11126264300,59000,59000,59000,59000,0
20250418,170000,11126264300,59000,59000,59000,59000,0
20250418,165900,11126264300,59000,59000,59000,59000,0
20250418,165800,11126264300,59000,59000,59000,59000,0
20250418,165700,11126264300,59000,59000,59000,59000,0
20250418,165600,11126264300,59000,59000,59000,59000,0
20250418,165500,11126264300,59000,59000,59000,59000,0
20250418,165400,11126264300,59000,59000,59000,59000,0
20250418,165300,11126264300,59000,59000,59000,59000,0
20250418,165200,11126264300,59000,59000,59000,59000,0
20250418,165100,11126264300,59000,59000,59000,59000,0
20250418,165000,11126264300,59000,59000,59000,59000,0
20250418,164900,11126264300,59000,59000,59000,59000,0
20250418,164800,11126264300,59000,59000,59000,59000,0
20250418,164700,11126264300,59000,59000,59000,59000,0
20250418,164600,11126264300,59000,59000,59000,59000,0
20250418,164500,11126264300,59000,59000,59000,59000,0
20250418,164400,11126264300,59000,59000,59000,59000,0
20250418,164300,11126264300,59000,59000,59000,59000,0
20250418,164200,11126264300,59000,59000,59000,59000,0
20250418,164100,11126264300,59000,59000,59000,59000,0
20250418,164000,11126264300,59000,59000,59000,59000,0
20250418,163900,11126264300,59000,59000,59000,59000,7045
20250418,163800,11126264300,59000,59000,59000,59000,0
20250418,163700,11126264300,59000,59000,59000,59000,0
20250418,163600,11126264300,59000,59000,59000,59000,0
20250418,163500,11126264300,59000,59000,59000,59000,0
20250418,163400,11126264300,59000,59000,59000,59000,0
20250418,163300,11126264300,59000,59000,59000,59000,0
20250418,163200,11126264300,59000,59000,59000,59000,0
20250418,163100,11126264300,59000,59000,59000,59000,0
20250418,163000,11126264300,59000,59000,59000,59000,0
20250418,162900,11126264300,59000,59000,59000,59000,0
20250418,162800,11126264300,59000,59000,59000,59000,0
20250418,162700,11126264300,59000,59000,59000,59000,0
20250418,162600,11126264300,59000,59000,59000,59000,0
20250418,162500,11126264300,59000,59000,59000,59000,0
20250418,162400,11126264300,59000,59000,59000,59000,0
20250418,162300,11126264300,59000,59000,59000,59000,0
20250418,162200,11126264300,59000,59000,59000,59000,0
20250418,162100,11126264300,59000,59000,59000,59000,0
20250418,162000,11126264300,59000,59000,59000,59000,0
20250418,161900,11126264300,59000,59000,59000,59000,0
20250418,161800,11126264300,59000,59000,59000,59000,0
20250418,161700,11126264300,59000,59000,59000,59000,0
20250418,161600,11126264300,59000,59000,59000,59000,0
20250418,161500,11126264300,59000,59000,59000,59000,0
20250418,161400,11126264300,59000,59000,59000,59000,0
20250418,161300,11126264300,59000,59000,59000,59000,0
20250418,161200,11126264300,59000,59000,59000,59000,0
20250418,161100,11126264300,59000,59000,59000,59000,0
20250418,161000,11126264300,59000,59000,59000,59000,0
20250418,160900,11126264300,59000,59000,59000,59000,7045
20250418,160800,11126264300,59000,59000,59000,59000,0
20250418,160700,11126264300,59000,59000,59000,59000,0
20250418,160600,11126264300,59000,59000,59000,59000,0
20250418,160500,11126264300,59000,59000,59000,59000,0
20250418,160400,11126264300,59000,59000,59000,59000,0
20250418,160300,11126264300,59000,59000,59000,59000,0
20250418,160200,11126264300,59000,59000,59000,59000,0
20250418,160100,11126264300,59000,59000,59000,59000,0
20250418,160000,11126264300,59000,59000,59000,59000,0
20250418,155900,11126264300,59000,59000,59000,59000,0
20250418,155800,11126264300,59000,59000,59000,59000,0
20250418,155700,11126264300,59000,59000,59000,59000,0
20250418,155600,11126264300,59000,59000,59000,59000,0
20250418,155500,11126264300,59000,59000,59000,59000,0
20250418,155400,11126264300,59000,59000,59000,59000,0
20250418,155300,11126264300,59000,59000,59000,59000,0
20250418,155200,11126264300,59000,59000,59000,59000,0
20250418,155100,11126264300,59000,59000,59000,59000,0
20250418,155000,11126264300,59000,59000,59000,59000,0
20250418,154900,11126264300,59000,59000,59000,59000,0
20250418,154800,11126264300,59000,59000,59000,59000,0
20250418,154700,11126264300,59000,59000,59000,59000,0
20250418,154600,11126264300,59000,59000,59000,59000,0
20250418,154500,11126264300,59000,59000,59000,59000,0
20250418,154400,11126264300,59000,59000,59000,59000,0
20250418,154300,11126264300,59000,59000,59000,59000,0
20250418,154200,11126264300,59000,59000,59000,59000,0
20250418,154100,11126264300,59000,59000,59000,59000,0
20250418,154000,11126264300,59000,59000,59000,59000,0
20250418,153900,11126264300,59000,59000,59000,59000,7045
20250418,153800,11126264300,59000,59000,59000,59000,0
20250418,153700,11126264300,59000,59000,59000,59000,0
20250418,153600,11126264300,59000,59000,59000,59000,0
20250418,153500,11126264300,59000,59000,59000,59000,0
20250418,153400,11126264300,59000,59000,59000,59000,0
20250418,153300,11126264300,59000,59000,59000,59000,0
20250418,153200,11126264300,59000,59000,59000,59000,0
20250418,153100,11126264300,59000,59000,59000,59000,0
20250418,153000,11126264300,59000,59000,59000,59000,7045
20250418,152900,10710609300,59200,59200,59200,59200,0
20250418,152800,10710609300,59200,59200,59200,59200,0
20250418,152700,10710609300,59200,59200,59200,59200,0
20250418,152600,10710609300,59200,59200,59200,59200,0
20250418,152500,10710609300,59200,59200,59200,59200,0
20250418,152400,10710609300,59200,59200,59200,59200,0
20250418,152300,10710609300,59200,59200,59200,59200,0
20250418,152200,10710609300,59200,59200,59200,59200,0
20250418,152100,10710609300,59200,59200,59200,59200,0
20250418,152000,10710609300,59200,59200,59200,59200,0
20250418,151900,10710609300,59200,59000,59200,59000,888
20250418,151800,10658138300,59100,59200,59300,58900,783
20250418,151700,10611814600,59100,59200,59400,59000,2026
20250418,151600,10491786300,59200,59200,59200,59000,1700
20250418,151500,10391241400,59200,59000,59200,59000,2260
20250418,151400,10257751500,59100,59000,59100,59000,1767
20250418,151300,10153403300,59000,58800,59000,58800,1115
20250418,151200,10087737700,58800,58900,59000,58800,999
20250418,151100,10028918000,58900,58900,58900,58700,349
20250418,151000,10008385700,58900,58800,58900,58700,579
20250418,150900,9974322000,58800,58800,58900,58700,370
20250418,150800,9952562000,58800,58800,58900,58800,202
20250418,150700,9940676000,58800,58800,58900,58800,279
20250418,150600,9924270100,58900,58900,58900,58500,869
20250418,150500,9873246800,58900,58900,58900,58800,402
20250418,150400,9849582700,58900,58700,58900,58700,227
20250418,150300,9836222300,58800,58900,59000,58800,381
20250418,150200,9813799300,59000,58900,59000,58800,362
20250418,150100,9792479150,58900,58900,58900,58900,192
20250418,150000,9781170350,58900,58850,58900,58850,230
20250418,145900,9767623600,58900,58900,58900,58850,296
20250418,145800,9750189350,58900,58800,58900,58800,362
20250418,145700,9728894950,58900,58900,59000,58900,253
20250418,145600,9713983750,58900,58900,58900,58800,210
20250418,145500,9701619550,58900,58700,58900,58700,163
20250418,145400,9692030950,58800,58800,58900,58800,273
20250418,145300,9675973350,58800,58800,58800,58800,134
20250418,145200,9668094150,58800,58800,58800,58800,246
20250418,145100,9653629350,58900,59000,59000,58400,1049
20250418,145000,9592117350,59000,58900,59000,58900,146
20250418,144900,9583512150,58900,58900,59000,58800,195
20250418,144800,9572025850,58900,58900,58900,58800,323
20250418,144700,9553019650,58900,58800,58900,58800,219
20250418,144600,9540127550,58800,58900,58900,58600,227
20250418,144500,9526788750,58800,58700,58800,58600,103
20250418,144400,9520736350,58800,58900,58900,58700,202
20250418,144300,9508858950,58900,58700,58900,58600,364
20250418,144200,9487457550,58700,58900,58900,58300,7014
20250418,144100,9077360650,58900,58900,59000,58900,185
20250418,144000,9066463350,58900,58900,59000,58900,241
20250418,143900,9052268350,58900,59000,59000,58900,170
20250418,143800,9042251250,58800,59000,59000,58800,187
20250418,143700,9031233950,59000,58900,59000,58800,267
20250418,143600,9015503450,58900,58900,58900,58900,125
20250418,143500,9008140950,58900,58900,58900,58800,199
20250418,143400,8996421850,58900,58800,58900,58800,127
20250418,143300,8988949350,58800,58900,58900,58800,186
20250418,143200,8978004250,58900,58900,59000,58800,249
20250418,143100,8963343350,58900,58900,59000,58800,540
20250418,143000,8931579250,58900,59000,59000,58900,179
20250418,142900,8921026250,59000,59000,59000,58900,193
20250418,142800,8909644250,58900,59000,59000,58900,193
20250418,142700,8898258750,59000,58900,59000,58900,205
20250418,142600,8886172350,58900,59000,59000,58900,146
20250418,142500,8877560150,58900,59000,59000,58800,174
20250418,142400,8867304750,58900,59000,59000,58900,176
20250418,142300,8856935750,58900,58900,59000,58800,128
20250418,142200,8849396450,58900,59000,59000,58800,375
20250418,142100,8827309950,58900,58800,59000,58800,565
20250418,142000,8793998450,58900,59000,59000,58900,152
20250418,141900,8785034950,58900,58800,58900,58800,226
20250418,141800,8771728450,58900,58900,59000,58800,240
20250418,141700,8757592350,59000,58900,59000,58900,166
20250418,141600,8747805350,58900,58900,58900,58900,146
20250418,141500,8739205950,58900,58800,58900,58700,94
20250418,141400,8733677050,58800,58900,58900,58800,676
20250418,141300,8693902050,59000,58900,59100,58900,259
20250418,141200,8678622350,58900,58900,58900,58800,232
20250418,141100,8664960850,58900,58800,58900,58700,306
20250418,141000,8646958750,58800,58700,58800,58700,119
20250418,140900,8639963950,58800,58900,58900,58800,217
20250418,140800,8627190150,58900,58900,58900,58800,347
20250418,140700,8606778050,58900,59000,59000,58800,1107
20250418,140600,8541609050,59000,59000,59000,59000,186
20250418,140500,8530635050,59000,59100,59100,59000,465
20250418,140400,8503193050,59100,59100,59100,59000,117
20250418,140300,8496279850,59100,59000,59100,59000,342
20250418,140200,8476091750,58900,59100,59100,58900,796
20250418,140100,8429109250,59200,59100,59200,59100,207
20250418,140000,8416873150,59100,59100,59200,59100,257
20250418,135900,8401681050,59100,59100,59100,59000,153
20250418,135800,8392638850,59100,59000,59100,59000,117
20250418,135700,8385732850,59000,59000,59100,58800,839
20250418,135600,8336239450,59000,58900,59000,58900,146
20250418,135500,8327633650,58900,59000,59000,58800,444
20250418,135400,8301490050,58900,59000,59000,58900,49
20250418,135300,8298599250,58800,59000,59000,58800,145
20250418,135200,8290057650,59000,59000,59100,58900,798
20250418,135100,8243047950,59000,59100,59100,59000,514
20250418,135000,8212718050,59000,59000,59100,59000,1048
20250418,134900,8150784350,59000,59000,59000,58900,301
20250418,134800,8133026950,59000,58900,59000,58900,178
20250418,134700,8122542450,58800,58700,58800,58700,83
20250418,134600,8117664950,58700,58700,58700,58600,53
20250418,134500,8114555050,58700,58700,58700,58600,82
20250418,134400,8109742450,58700,58700,58700,58700,43
20250418,134300,8107218350,58600,58700,58700,58600,104
20250418,134200,8101114850,58700,58700,58700,58600,73
20250418,134100,8096835750,58500,58500,58600,58500,1378
20250418,134000,8016203650,58500,58500,58600,58500,2002
20250418,133900,7899080150,58500,59000,59000,58500,3945
20250418,133800,7668046850,59000,59000,59000,59000,78
20250418,133700,7663444850,59000,59000,59000,59000,315
20250418,133600,7644859850,58900,59000,59000,58900,144
20250418,133500,7636374850,58900,59000,59000,58900,25
20250418,133400,7634899950,59000,58900,59000,58900,304
20250418,133300,7616991950,59000,59000,59000,59000,55
20250418,133200,7613746950,59000,59000,59000,58900,73
20250418,133100,7609440050,59000,58900,59000,58900,164
20250418,133000,7599766650,59200,58800,59200,58800,3103
20250418,132900,7416333550,58800,58800,58900,58800,106
20250418,132800,7410099750,59000,58900,59000,58900,91
20250418,132700,7404739150,58800,58800,58900,58800,80
20250418,132600,7400032350,58900,58800,58900,58800,1775
20250418,132500,7295490850,58800,58900,58900,58800,399
20250418,132400,7271999250,58900,59000,59000,58900,486
20250418,132300,7243353450,59000,58900,59000,58900,55
20250418,132200,7240112850,59000,58900,59000,58900,3
20250418,132100,7239936050,59000,58900,59000,58800,98
20250418,132000,7234155650,58900,58800,59000,58800,222
20250418,131900,7221079550,58800,58700,58800,58700,148
20250418,131800,7212386050,58600,59000,59000,58300,7318
20250418,131700,6784452450,59000,58900,59100,58900,225
20250418,131600,6771164450,59000,59100,59100,59000,207
20250418,131500,6758951150,59100,59100,59100,59000,415
20250418,131400,6734459650,58900,58800,59100,58800,2856
20250418,131300,6566216350,58800,58800,58800,58700,223
20250418,131200,6553117950,58800,58700,58800,58500,113
20250418,131100,6546485650,58800,58400,58800,58400,572
20250418,131000,6513002750,58600,58500,58600,58300,291
20250418,130900,6495997550,58500,58400,58500,58400,617
20250418,130800,6459932450,58500,58500,58500,58300,863
20250418,130700,6409525650,58500,58500,58500,58400,192
20250418,130600,6398308350,58500,58500,58500,58400,371
20250418,130500,6376634250,58500,58600,58600,58400,195
20250418,130400,6365241150,58500,58600,58600,58400,923
20250418,130300,6311255850,58600,58700,58700,58600,717
20250418,130200,6269196750,58800,58800,58800,58700,240
20250418,130100,6255101750,58700,58900,58900,58700,239
20250418,130000,6241061850,58800,58900,58900,58700,57
20250418,125900,6237712350,58900,58800,58900,58800,39
20250418,125800,6235418150,58800,58800,58800,58800,124
20250418,125700,6228126950,58800,58800,58900,58800,550
20250418,125600,6195786850,58800,58800,58800,58700,119
20250418,125500,6188789850,58700,58700,58800,58700,54
20250418,125400,6185616050,58800,58800,58800,58800,70
20250418,125300,6181500050,58800,58800,58800,58800,57
20250418,125200,6178148450,58800,58800,58800,58800,10
20250418,125100,6177560450,58800,58800,58800,58800,224
20250418,125000,6164389250,58800,58800,58800,58800,11
20250418,124900,6163742450,58800,58800,58800,58700,256
20250418,124800,6148691150,58800,58800,58800,58700,44
20250418,124700,6146104550,58800,58800,58800,58800,68
20250418,124600,6142106150,58800,58800,58800,58800,76
20250418,124500,6137637350,58800,58800,58800,58800,57
20250418,124400,6134285750,58800,58800,58800,58800,25
20250418,124300,6132815750,58800,58800,58800,58800,83
20250418,124200,6127935350,58800,58800,58800,58700,32
20250418,124100,6126053850,58800,58800,58800,58800,225
20250418,124000,6112823850,58800,58800,58800,58800,43
20250418,123900,6110295450,58800,58800,58800,58800,20
20250418,123800,6109119450,58700,58800,58800,58700,151
20250418,123700,6100241850,58800,58800,58800,58700,35
20250418,123600,6098183950,58800,58800,58800,58800,37
20250418,123500,6096008350,58800,58800,58800,58700,180
20250418,123400,6085429350,58800,58750,58800,58750,77
20250418,123300,6080901800,58800,58800,58800,58800,294
20250418,123200,6063614600,58800,58700,58800,58700,75
20250418,123100,6059205700,58800,58800,58800,58800,1
20250418,123000,6059146900,58800,58800,58800,58700,103
20250418,122900,6053092000,58800,58800,58800,58800,61
20250418,122800,6049505200,58800,58800,58800,58800,119
20250418,122700,6042508000,58800,58800,58800,58800,48
20250418,122600,6039685600,58800,58700,58800,58600,84
20250418,122500,6034752900,58600,58600,58600,58600,10
20250418,122400,6034166900,58700,58600,58700,58600,55
20250418,122300,6030938700,58700,58600,58700,58500,84
20250418,122200,6026016400,58700,58700,58700,58600,65
20250418,122100,6022205700,58700,58700,58700,58600,33
20250418,122000,6020269200,58700,58700,58800,58700,35
20250418,121900,6018214600,58700,58600,58700,58500,1140
20250418,121800,5951330400,58600,58600,58600,58600,29
20250418,121700,5949631000,58600,58600,58600,58500,88
20250418,121600,5944474700,58600,58700,58700,58500,75
20250418,121500,5940081400,58600,58600,58600,58600,36
20250418,121400,5937971800,58600,58600,58600,58600,32
20250418,121300,5936096600,58600,58600,58600,58500,153
20250418,121200,5927131300,58500,58500,58500,58500,10
20250418,121100,5926546300,58600,58600,58600,58600,180
20250418,121000,5915998300,58600,58600,58600,58500,31
20250418,120900,5914182300,58500,58500,58500,58500,1
20250418,120800,5914123800,58600,58600,58600,58600,116
20250418,120700,5907326200,58500,58500,58500,58500,1
20250418,120600,5907267700,58500,58600,58600,58500,66
20250418,120500,5903400700,58600,58700,58700,58500,285
20250418,120400,5886702600,58700,58600,58700,58600,33
20250418,120300,5884765600,58700,58600,58700,58600,71
20250418,120200,5880602200,58600,58700,58700,58600,78
20250418,120100,5876024200,58700,58700,58700,58700,1
20250418,120000,5875965500,58700,58700,58700,58600,59
20250418,115900,5872502900,58700,58700,58700,58700,4
20250418,115800,5872268100,58700,58700,58700,58600,70
20250418,115700,5868159300,58700,58700,58700,58700,24
20250418,115600,5866750500,58700,58700,58700,58700,109
20250418,115500,5860352200,58600,58700,58700,58600,305
20250418,115400,5842450200,58700,58700,58700,58700,407
20250418,115300,5818559300,58700,58700,58700,58600,182
20250418,115200,5807877500,58700,58600,58700,58600,94
20250418,115100,5802363900,58600,58700,58700,58600,54
20250418,115000,5799194600,58600,58600,58600,58500,199
20250418,114900,5787534800,58600,58500,58600,58500,84
20250418,114800,5782614400,58500,58600,58600,58500,15
20250418,114700,5781736400,58600,58500,58600,58500,122
20250418,114600,5774594600,58600,58600,58600,58600,30
20250418,114500,5772836600,58600,58600,58600,58600,51
20250418,114400,5769848000,58600,58500,58600,58500,39
20250418,114300,5767563100,58500,58500,58600,58500,367
20250418,114200,5746089700,58600,58600,58700,58600,119
20250418,114100,5739116200,58600,58700,58700,58600,22
20250418,114000,5737825100,58600,58600,58600,58500,61
20250418,113900,5734252500,58600,58600,58600,58600,25
20250418,113800,5732787500,58600,58700,58700,58500,253
20250418,113700,5717964800,58700,58700,58700,58600,69
20250418,113600,5713917500,58700,58700,58800,58700,93
20250418,113500,5708458200,58700,58700,58700,58600,13
20250418,113400,5707696000,58700,58700,58800,58700,184
20250418,113300,5696895000,58700,58600,58700,58500,131
20250418,113200,5689218200,58600,58600,58700,58600,121
20250418,113100,5682123900,58700,58700,58900,58700,31
20250418,113000,5680299900,58700,58800,58800,58700,66
20250418,112900,5676419500,58800,58800,58800,58700,18
20250418,112800,5675361700,58800,58700,58800,58600,67
20250418,112700,5671429500,58700,58800,58800,58700,12
20250418,112600,5670724800,58700,58900,58900,58700,127
20250418,112500,5663263900,58800,58800,58900,58700,80
20250418,112400,5658563700,58900,58800,58900,58700,29
20250418,112300,5656857100,58700,58800,58800,58700,126
20250418,112200,5649450100,58800,58800,58800,58700,463
20250418,112100,5622225800,58700,58600,58700,58600,356
20250418,112000,5601340300,58600,58600,58700,58600,217
20250418,111900,5588623100,58600,58600,58700,58600,230
20250418,111800,5575141300,58500,58600,58600,58400,645
20250418,111700,5537409800,58600,58700,58800,58600,170
20250418,111600,5527441500,58600,58600,58700,58600,31
20250418,111500,5525622500,58700,58500,58700,58500,89
20250418,111400,5520407600,58600,58600,58700,58600,128
20250418,111300,5512906500,58600,58600,58700,58600,39
20250418,111200,5510621000,58500,58700,58700,58500,345
20250418,111100,5490403800,58700,58700,58800,58600,85
20250418,111000,5485416400,58800,58700,58800,58600,63
20250418,110900,5481717600,58700,58700,58700,58700,24
20250418,110800,5480308800,58800,58700,58800,58600,78
20250418,110700,5475729600,58700,58700,58700,58600,53
20250418,110600,5472621100,58600,58600,58700,58600,134
20250418,110500,5464764600,58700,58700,58700,58600,26
20250418,110400,5463238600,58700,58700,58700,58700,96
20250418,110300,5457603400,58700,58500,58700,58500,24
20250418,110200,5456196600,58700,58600,58700,58500,720
20250418,110100,5414068500,58500,58600,58600,58500,513
20250418,110000,5384050700,58600,58600,58600,58600,183
20250418,105900,5373326900,58600,58600,58700,58500,4725
20250418,105800,5095982500,58600,58600,58600,58500,44
20250418,105700,5093404800,58600,58600,58600,58500,50
20250418,105600,5090475000,58400,58600,58600,58400,509
20250418,105500,5060720100,58600,58500,58600,58400,102
20250418,105400,5054755900,58500,58400,58500,58400,134
20250418,105300,5046918100,58400,58700,58700,58400,593
20250418,105200,5012220600,58600,58600,58700,58600,373
20250418,105100,4990359400,58700,58800,58800,58700,240
20250418,105000,4976264000,58800,58700,58800,58700,52
20250418,104900,4973210400,58700,58800,58900,58700,152
20250418,104800,4964276600,58800,58800,58800,58700,54
20250418,104700,4961102100,58800,58800,58800,58800,44
20250418,104600,4958514900,58800,58800,58800,58700,103
20250418,104500,4952466500,58800,58800,58800,58800,129
20250418,104400,4944881300,58800,58800,58800,58800,25
20250418,104300,4943411300,58800,58800,58800,58700,45
20250418,104200,4940769300,58800,58800,58900,58800,89
20250418,104100,4935536000,58700,58900,58900,58700,316
20250418,104000,4916971800,58900,58900,58900,58900,99
20250418,103900,4911140700,58900,59000,59000,58900,228
20250418,103800,4897699500,59000,58900,59000,58900,140
20250418,103700,4889439600,58900,58900,59000,58800,89
20250418,103600,4884198200,58900,58800,58900,58800,118
20250418,103500,4877248600,58900,58900,58900,58900,1071
20250418,103400,4814166700,58900,59000,59000,58800,563
20250418,103300,4781012400,59000,59000,59100,59000,157
20250418,103200,4771749200,59000,59000,59000,59000,130
20250418,103100,4764079200,59000,59000,59000,59000,198
20250418,103000,4752397200,59000,59000,59000,58900,383
20250418,102900,4729802500,59000,59000,59000,59000,438
20250418,102800,4703960500,59000,59100,59100,59000,574
20250418,102700,4670090300,59100,59000,59100,59000,372
20250418,102600,4648136500,59000,58900,59000,58900,155
20250418,102500,4638995400,58900,58900,58900,58800,120
20250418,102400,4631933000,58900,59000,59000,58900,408
20250418,102300,4607876600,59000,58900,59100,58900,340
20250418,102200,4587809800,58900,58600,58900,58500,4735
20250418,102100,4310200900,58600,59000,59000,58600,6365
20250418,102000,3936701500,59100,59100,59100,59000,517
20250418,101900,3906158700,59100,58900,59100,58900,290
20250418,101800,3889046400,58900,58800,59000,58800,63
20250418,101700,3885338100,59000,58800,59000,58800,900
20250418,101600,3832289500,58800,58800,58800,58800,46
20250418,101500,3829584700,58800,58800,58800,58750,31
20250418,101400,3827762500,58800,58750,58800,58750,153
20250418,101300,3818771850,58800,58500,58800,58500,56
20250418,101200,3815483850,58600,58600,58600,58400,787
20250418,101100,3769463050,58500,58650,58650,58500,56
20250418,101000,3766185400,58700,58650,58700,58500,805
20250418,100900,3719028150,58700,58700,58700,58650,12
20250418,100800,3718324200,58700,58700,58800,58600,712
20250418,100700,3676593500,58700,58800,58800,58700,97
20250418,100600,3670897500,58800,58700,58800,58700,215
20250418,100500,3658255900,58700,58800,58800,58700,695
20250418,100400,3617427700,58800,59000,59000,58800,460
20250418,100300,3590335700,58900,59000,59000,58900,49
20250418,100200,3587447100,58900,58900,59000,58900,486
20250418,100100,3558818500,58900,58900,58900,58900,128
20250418,100000,3551279300,58900,58900,58900,58700,385
20250418,095900,3528620800,58800,59000,59100,58700,1483
20250418,095800,3441377650,59000,58900,59000,58900,262
20250418,095700,3425930550,58900,58800,58900,58800,1643
20250418,095600,3329185550,58800,58700,58800,58600,439
20250418,095500,3303412950,58700,58600,58700,58500,273
20250418,095400,3287413850,58600,58600,58600,58500,151
20250418,095300,3278576150,58600,58500,58600,58400,128
20250418,095200,3271088150,58500,58600,58600,58500,188
20250418,095100,3260078750,58600,58500,58600,58500,235
20250418,095000,3246322950,58500,58400,58500,58400,73
20250418,094900,3242059150,58500,58550,58600,58500,131
20250418,094800,3234393000,58600,58500,58600,58500,281
20250418,094700,3217934100,58400,58400,58400,58300,94
20250418,094600,3212444600,58400,58400,58500,58200,384
20250418,094500,3190046200,58600,58600,58600,58500,164
20250418,094400,3180449400,58500,58400,58600,58400,422
20250418,094300,3155769900,58500,58500,58600,58500,229
20250418,094200,3142366600,58600,58600,58600,58400,312
20250418,094100,3124107600,58600,58500,58600,58500,171
20250418,094000,3114097800,58300,58300,58400,58300,180
20250418,093900,3103598300,58400,58300,58400,58200,344
20250418,093800,3083556100,58400,58600,58600,58400,325
20250418,093700,3064565400,58500,58500,58700,58400,314
20250418,093600,3046185100,58600,58500,58600,58400,269
20250418,093500,3030443100,58400,58600,58600,58200,1462
20250418,093400,2945148400,58700,58500,58700,58000,2874
20250418,093300,2777953400,58600,58500,58700,58400,1081
20250418,093200,2714539400,58500,58300,58600,58300,565
20250418,093100,2681506700,58300,58100,58300,58000,600
20250418,093000,2646607550,58000,58100,58150,58000,179
20250418,092900,2636208600,58000,58000,58100,57900,1875
20250418,092800,2527430400,58000,58100,58200,58000,1057
20250418,092700,2466028150,58200,58300,58400,58200,254
20250418,092600,2451220350,58200,58200,58450,58200,1892
20250418,092500,2340935150,58200,58000,58400,58000,1351
20250418,092400,2262321550,58000,58500,58500,58000,5833
20250418,092300,1923054050,58400,58400,58500,58300,266
20250418,092200,1907534750,58400,58400,58500,58350,833
20250418,092100,1858882700,58500,58600,58600,58400,430
20250418,092000,1833736800,58600,58600,58600,58500,1032
20250418,091900,1773338600,58600,58700,58750,58600,2006
20250418,091800,1655591050,58700,58700,58800,58700,69
20250418,091700,1651534550,58700,58700,58700,58600,569
20250418,091600,1618167650,58700,58900,58900,58600,4027
20250418,091500,1381976150,58900,59000,59000,58900,143
20250418,091400,1373543050,59100,59000,59100,59000,1128
20250418,091300,1306984250,59000,59100,59100,59000,288
20250418,091200,1289987950,59100,58900,59200,58900,500
20250418,091100,1260463950,58900,58700,59000,58600,710
20250418,091000,1218722150,58700,58700,58900,58700,2754
20250418,090900,1057020050,58800,58700,59100,58700,1303
20250418,090800,980221050,58700,58700,59000,58500,647
20250418,090700,942303950,58400,58100,58500,58000,2913
20250418,090600,772835000,58100,58400,58400,58100,1445
20250418,090500,688681400,58400,58500,58500,58300,1121
20250418,090400,623182400,58500,58600,58600,58400,738
20250418,090300,579998400,58500,58400,58700,58400,706
20250418,090200,538669700,58200,58300,58400,58100,1453
20250418,090100,454034300,58300,58500,58700,58200,3279
20250418,090000,262627300,58500,58600,58600,58300,4487