KissMeData/060310/min/candle-20250418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192300,6169570522,2260,2260,2260,2260,112135
20250418,192200,6169570522,2260,2260,2260,2260,0
20250418,192100,6169570522,2260,2260,2260,2260,0
20250418,192000,6169570522,2260,2260,2260,2260,0
20250418,191900,6169570522,2260,2260,2260,2260,0
20250418,191800,6169570522,2260,2260,2260,2260,0
20250418,191700,6169570522,2260,2260,2260,2260,0
20250418,191600,6169570522,2260,2260,2260,2260,0
20250418,191500,6169570522,2260,2260,2260,2260,0
20250418,191400,6169570522,2260,2260,2260,2260,0
20250418,191300,6169570522,2260,2260,2260,2260,0
20250418,191200,6169570522,2260,2260,2260,2260,0
20250418,191100,6169570522,2260,2260,2260,2260,0
20250418,191000,6169570522,2260,2260,2260,2260,0
20250418,190900,6169570522,2260,2260,2260,2260,0
20250418,190800,6169570522,2260,2260,2260,2260,0
20250418,190700,6169570522,2260,2260,2260,2260,0
20250418,190600,6169570522,2260,2260,2260,2260,0
20250418,190500,6169570522,2260,2260,2260,2260,0
20250418,190400,6169570522,2260,2260,2260,2260,0
20250418,190300,6169570522,2260,2260,2260,2260,0
20250418,190200,6169570522,2260,2260,2260,2260,0
20250418,190100,6169570522,2260,2260,2260,2260,0
20250418,190000,6169570522,2260,2260,2260,2260,0
20250418,185900,6169570522,2260,2260,2260,2260,0
20250418,185800,6169570522,2260,2260,2260,2260,0
20250418,185700,6169570522,2260,2260,2260,2260,0
20250418,185600,6169570522,2260,2260,2260,2260,0
20250418,185500,6169570522,2260,2260,2260,2260,0
20250418,185400,6169570522,2260,2260,2260,2260,0
20250418,185300,6169570522,2260,2260,2260,2260,112135
20250418,185200,6169570522,2260,2260,2260,2260,0
20250418,185100,6169570522,2260,2260,2260,2260,0
20250418,185000,6169570522,2260,2260,2260,2260,0
20250418,184900,6169570522,2260,2260,2260,2260,0
20250418,184800,6169570522,2260,2260,2260,2260,0
20250418,184700,6169570522,2260,2260,2260,2260,0
20250418,184600,6169570522,2260,2260,2260,2260,0
20250418,184500,6169570522,2260,2260,2260,2260,0
20250418,184400,6169570522,2260,2260,2260,2260,0
20250418,184300,6169570522,2260,2260,2260,2260,0
20250418,184200,6169570522,2260,2260,2260,2260,0
20250418,184100,6169570522,2260,2260,2260,2260,0
20250418,184000,6169570522,2260,2260,2260,2260,0
20250418,183900,6169570522,2260,2260,2260,2260,0
20250418,183800,6169570522,2260,2260,2260,2260,0
20250418,183700,6169570522,2260,2260,2260,2260,0
20250418,183600,6169570522,2260,2260,2260,2260,0
20250418,183500,6169570522,2260,2260,2260,2260,0
20250418,183400,6169570522,2260,2260,2260,2260,0
20250418,183300,6169570522,2260,2260,2260,2260,0
20250418,183200,6169570522,2260,2260,2260,2260,0
20250418,183100,6169570522,2260,2260,2260,2260,0
20250418,183000,6169570522,2260,2260,2260,2260,0
20250418,182900,6169570522,2260,2260,2260,2260,0
20250418,182800,6169570522,2260,2260,2260,2260,0
20250418,182700,6169570522,2260,2260,2260,2260,0
20250418,182600,6169570522,2260,2260,2260,2260,0
20250418,182500,6169570522,2260,2260,2260,2260,0
20250418,182400,6169570522,2260,2260,2260,2260,0
20250418,182300,6169570522,2260,2260,2260,2260,112135
20250418,182200,6169570522,2260,2260,2260,2260,0
20250418,182100,6169570522,2260,2260,2260,2260,0
20250418,182000,6169570522,2260,2260,2260,2260,0
20250418,181900,6169570522,2260,2260,2260,2260,0
20250418,181800,6169570522,2260,2260,2260,2260,0
20250418,181700,6169570522,2260,2260,2260,2260,0
20250418,181600,6169570522,2260,2260,2260,2260,0
20250418,181500,6169570522,2260,2260,2260,2260,0
20250418,181400,6169570522,2260,2260,2260,2260,0
20250418,181300,6169570522,2260,2260,2260,2260,0
20250418,181200,6169570522,2260,2260,2260,2260,0
20250418,181100,6169570522,2260,2260,2260,2260,0
20250418,181000,6169570522,2260,2260,2260,2260,0
20250418,180900,6169570522,2260,2260,2260,2260,0
20250418,180800,6169570522,2260,2260,2260,2260,0
20250418,180700,6169570522,2260,2260,2260,2260,0
20250418,180600,6169570522,2260,2260,2260,2260,0
20250418,180500,6169570522,2260,2260,2260,2260,0
20250418,180400,6169570522,2260,2260,2260,2260,0
20250418,180300,6169570522,2260,2260,2260,2260,0
20250418,180200,6169570522,2260,2260,2260,2260,0
20250418,180100,6169570522,2260,2260,2260,2260,0
20250418,180000,6169570522,2260,2260,2260,2260,0
20250418,175900,6169570522,2260,2260,2260,2260,0
20250418,175800,6169570522,2260,2260,2260,2260,0
20250418,175700,6169570522,2260,2260,2260,2260,0
20250418,175600,6169570522,2260,2260,2260,2260,0
20250418,175500,6169570522,2260,2260,2260,2260,0
20250418,175400,6169570522,2260,2260,2260,2260,0
20250418,175300,6169570522,2260,2260,2260,2260,112135
20250418,175200,6169570522,2260,2260,2260,2260,0
20250418,175100,6169570522,2260,2260,2260,2260,0
20250418,175000,6169570522,2260,2260,2260,2260,0
20250418,174900,6169570522,2260,2260,2260,2260,0
20250418,174800,6169570522,2260,2260,2260,2260,0
20250418,174700,6169570522,2260,2260,2260,2260,0
20250418,174600,6169570522,2260,2260,2260,2260,0
20250418,174500,6169570522,2260,2260,2260,2260,0
20250418,174400,6169570522,2260,2260,2260,2260,0
20250418,174300,6169570522,2260,2260,2260,2260,0
20250418,174200,6169570522,2260,2260,2260,2260,0
20250418,174100,6169570522,2260,2260,2260,2260,0
20250418,174000,6169570522,2260,2260,2260,2260,0
20250418,173900,6169570522,2260,2260,2260,2260,0
20250418,173800,6169570522,2260,2260,2260,2260,0
20250418,173700,6169570522,2260,2260,2260,2260,0
20250418,173600,6169570522,2260,2260,2260,2260,0
20250418,173500,6169570522,2260,2260,2260,2260,0
20250418,173400,6169570522,2260,2260,2260,2260,0
20250418,173300,6169570522,2260,2260,2260,2260,0
20250418,173200,6169570522,2260,2260,2260,2260,0
20250418,173100,6169570522,2260,2260,2260,2260,0
20250418,173000,6169570522,2260,2260,2260,2260,0
20250418,172900,6169570522,2260,2260,2260,2260,0
20250418,172800,6169570522,2260,2260,2260,2260,0
20250418,172700,6169570522,2260,2260,2260,2260,0
20250418,172600,6169570522,2260,2260,2260,2260,0
20250418,172500,6169570522,2260,2260,2260,2260,0
20250418,172400,6169570522,2260,2260,2260,2260,0
20250418,172300,6169570522,2260,2260,2260,2260,112135
20250418,172200,6169570522,2260,2260,2260,2260,0
20250418,172100,6169570522,2260,2260,2260,2260,0
20250418,172000,6169570522,2260,2260,2260,2260,0
20250418,171900,6169570522,2260,2260,2260,2260,0
20250418,171800,6169570522,2260,2260,2260,2260,0
20250418,171700,6169570522,2260,2260,2260,2260,0
20250418,171600,6169570522,2260,2260,2260,2260,0
20250418,171500,6169570522,2260,2260,2260,2260,0
20250418,171400,6169570522,2260,2260,2260,2260,0
20250418,171300,6169570522,2260,2260,2260,2260,0
20250418,171200,6169570522,2260,2260,2260,2260,0
20250418,171100,6169570522,2260,2260,2260,2260,0
20250418,171000,6169570522,2260,2260,2260,2260,0
20250418,170900,6169570522,2260,2260,2260,2260,0
20250418,170800,6169570522,2260,2260,2260,2260,0
20250418,170700,6169570522,2260,2260,2260,2260,0
20250418,170600,6169570522,2260,2260,2260,2260,0
20250418,170500,6169570522,2260,2260,2260,2260,0
20250418,170400,6169570522,2260,2260,2260,2260,0
20250418,170300,6169570522,2260,2260,2260,2260,0
20250418,170200,6169570522,2260,2260,2260,2260,0
20250418,170100,6169570522,2260,2260,2260,2260,0
20250418,170000,6169570522,2260,2260,2260,2260,0
20250418,165900,6169570522,2260,2260,2260,2260,0
20250418,165800,6169570522,2260,2260,2260,2260,0
20250418,165700,6169570522,2260,2260,2260,2260,0
20250418,165600,6169570522,2260,2260,2260,2260,0
20250418,165500,6169570522,2260,2260,2260,2260,0
20250418,165400,6169570522,2260,2260,2260,2260,0
20250418,165300,6169570522,2260,2260,2260,2260,112135
20250418,165200,6169570522,2260,2260,2260,2260,0
20250418,165100,6169570522,2260,2260,2260,2260,0
20250418,165000,6169570522,2260,2260,2260,2260,0
20250418,164900,6169570522,2260,2260,2260,2260,0
20250418,164800,6169570522,2260,2260,2260,2260,0
20250418,164700,6169570522,2260,2260,2260,2260,0
20250418,164600,6169570522,2260,2260,2260,2260,0
20250418,164500,6169570522,2260,2260,2260,2260,0
20250418,164400,6169570522,2260,2260,2260,2260,0
20250418,164300,6169570522,2260,2260,2260,2260,0
20250418,164200,6169570522,2260,2260,2260,2260,0
20250418,164100,6169570522,2260,2260,2260,2260,0
20250418,164000,6169570522,2260,2260,2260,2260,0
20250418,163900,6169570522,2260,2260,2260,2260,0
20250418,163800,6169570522,2260,2260,2260,2260,0
20250418,163700,6169570522,2260,2260,2260,2260,0
20250418,163600,6169570522,2260,2260,2260,2260,0
20250418,163500,6169570522,2260,2260,2260,2260,0
20250418,163400,6169570522,2260,2260,2260,2260,0
20250418,163300,6169570522,2260,2260,2260,2260,0
20250418,163200,6169570522,2260,2260,2260,2260,0
20250418,163100,6169570522,2260,2260,2260,2260,0
20250418,163000,6169570522,2260,2260,2260,2260,0
20250418,162900,6169570522,2260,2260,2260,2260,0
20250418,162800,6169570522,2260,2260,2260,2260,0
20250418,162700,6169570522,2260,2260,2260,2260,0
20250418,162600,6169570522,2260,2260,2260,2260,0
20250418,162500,6169570522,2260,2260,2260,2260,0
20250418,162400,6169570522,2260,2260,2260,2260,0
20250418,162300,6169570522,2260,2260,2260,2260,112135
20250418,162200,6169570522,2260,2260,2260,2260,0
20250418,162100,6169570522,2260,2260,2260,2260,0
20250418,162000,6169570522,2260,2260,2260,2260,0
20250418,161900,6169570522,2260,2260,2260,2260,0
20250418,161800,6169570522,2260,2260,2260,2260,0
20250418,161700,6169570522,2260,2260,2260,2260,0
20250418,161600,6169570522,2260,2260,2260,2260,0
20250418,161500,6169570522,2260,2260,2260,2260,0
20250418,161400,6169570522,2260,2260,2260,2260,0
20250418,161300,6169570522,2260,2260,2260,2260,0
20250418,161200,6169570522,2260,2260,2260,2260,0
20250418,161100,6169570522,2260,2260,2260,2260,0
20250418,161000,6169570522,2260,2260,2260,2260,0
20250418,160900,6169570522,2260,2260,2260,2260,0
20250418,160800,6169570522,2260,2260,2260,2260,0
20250418,160700,6169570522,2260,2260,2260,2260,0
20250418,160600,6169570522,2260,2260,2260,2260,0
20250418,160500,6169570522,2260,2260,2260,2260,0
20250418,160400,6169570522,2260,2260,2260,2260,0
20250418,160300,6169570522,2260,2260,2260,2260,0
20250418,160200,6169570522,2260,2260,2260,2260,0
20250418,160100,6169570522,2260,2260,2260,2260,0
20250418,160000,6169570522,2260,2260,2260,2260,0
20250418,155900,6169570522,2260,2260,2260,2260,0
20250418,155800,6169570522,2260,2260,2260,2260,0
20250418,155700,6169570522,2260,2260,2260,2260,0
20250418,155600,6169570522,2260,2260,2260,2260,0
20250418,155500,6169570522,2260,2260,2260,2260,0
20250418,155400,6169570522,2260,2260,2260,2260,0
20250418,155300,6169570522,2260,2260,2260,2260,112135
20250418,155200,6169570522,2260,2260,2260,2260,0
20250418,155100,6169570522,2260,2260,2260,2260,0
20250418,155000,6169570522,2260,2260,2260,2260,0
20250418,154900,6169570522,2260,2260,2260,2260,0
20250418,154800,6169570522,2260,2260,2260,2260,0
20250418,154700,6169570522,2260,2260,2260,2260,0
20250418,154600,6169570522,2260,2260,2260,2260,0
20250418,154500,6169570522,2260,2260,2260,2260,0
20250418,154400,6169570522,2260,2260,2260,2260,0
20250418,154300,6169570522,2260,2260,2260,2260,0
20250418,154200,6169570522,2260,2260,2260,2260,0
20250418,154100,6169570522,2260,2260,2260,2260,0
20250418,154000,6169570522,2260,2260,2260,2260,0
20250418,153900,6169570522,2260,2260,2260,2260,0
20250418,153800,6169570522,2260,2260,2260,2260,0
20250418,153700,6169570522,2260,2260,2260,2260,0
20250418,153600,6169570522,2260,2260,2260,2260,0
20250418,153500,6169570522,2260,2260,2260,2260,0
20250418,153400,6169570522,2260,2260,2260,2260,0
20250418,153300,6169570522,2260,2260,2260,2260,0
20250418,153200,6169570522,2260,2260,2260,2260,0
20250418,153100,6169570522,2260,2260,2260,2260,0
20250418,153000,6169570522,2260,2260,2260,2260,112135
20250418,152900,5916145422,2275,2275,2275,2275,0
20250418,152800,5916145422,2275,2275,2275,2275,0
20250418,152700,5916145422,2275,2275,2275,2275,0
20250418,152600,5916145422,2275,2275,2275,2275,0
20250418,152500,5916145422,2275,2275,2275,2275,0
20250418,152400,5916145422,2275,2275,2275,2275,0
20250418,152300,5916145422,2275,2275,2275,2275,0
20250418,152200,5916145422,2275,2275,2275,2275,0
20250418,152100,5916145422,2275,2275,2275,2275,0
20250418,152000,5916145422,2275,2275,2275,2275,0
20250418,151900,5916145422,2275,2270,2275,2260,17228
20250418,151800,5877039838,2270,2270,2270,2260,7191
20250418,151700,5860772728,2265,2265,2265,2260,11075
20250418,151600,5835714723,2265,2265,2270,2260,21538
20250418,151500,5786932558,2265,2265,2270,2260,26261
20250418,151400,5727503933,2265,2270,2270,2265,13372
20250418,151300,5697214873,2270,2270,2270,2265,4157
20250418,151200,5687778608,2270,2270,2270,2265,10417
20250418,151100,5664178463,2270,2270,2270,2270,976
20250418,151000,5661962943,2275,2275,2275,2270,7487
20250418,150900,5644963038,2275,2270,2275,2270,3084
20250418,150800,5637961878,2270,2270,2270,2265,3582
20250418,150700,5629835373,2270,2275,2275,2270,1321
20250418,150600,5626836188,2275,2275,2275,2270,2854
20250418,150500,5620350123,2275,2285,2285,2275,1837
20250418,150400,5616162798,2280,2285,2285,2275,2010
20250418,150300,5611581003,2285,2275,2290,2275,11616
20250418,150200,5585042273,2280,2275,2280,2270,2558
20250418,150100,5579228688,2275,2270,2275,2270,141
20250418,150000,5578908023,2270,2272,2275,2270,2727
20250418,145900,5572716837,2270,2270,2275,2265,3365
20250418,145800,5565080977,2270,2270,2275,2270,565
20250418,145700,5563798422,2270,2275,2275,2265,2480
20250418,145600,5558175037,2275,2275,2280,2270,21578
20250418,145500,5509184992,2280,2275,2280,2270,3015
20250418,145400,5502332807,2275,2275,2275,2272,826
20250418,145300,5500453858,2275,2275,2275,2272,317
20250418,145200,5499732713,2275,2275,2280,2272,4903
20250418,145100,5488578392,2275,2280,2280,2275,620
20250418,145000,5487165627,2280,2280,2280,2280,1103
20250418,144900,5484650787,2275,2280,2280,2275,32
20250418,144800,5484577832,2280,2285,2285,2275,2394
20250418,144700,5479125447,2285,2285,2285,2275,7221
20250418,144600,5462689942,2285,2280,2285,2280,397
20250418,144500,5461784772,2285,2275,2285,2275,124
20250418,144400,5461502582,2285,2280,2285,2275,1907
20250418,144300,5457158562,2280,2275,2280,2275,1277
20250418,144200,5454248336,2280,2275,2280,2275,310
20250418,144100,5453542191,2275,2275,2280,2270,2962
20250418,144000,5446804081,2275,2280,2280,2275,1499
20250418,143900,5443391376,2275,2275,2280,2275,1755
20250418,143800,5439398696,2280,2275,2280,2275,633
20250418,143700,5437958456,2280,2277,2285,2275,3818
20250418,143600,5429266686,2277,2287,2287,2275,10233
20250418,143500,5405934411,2287,2285,2287,2285,1845
20250418,143400,5401718572,2287,2287,2290,2285,2949
20250418,143300,5394979726,2290,2290,2290,2290,0
20250418,143200,5394979726,2290,2290,2290,2290,1301
20250418,143100,5392000436,2295,2290,2295,2290,5638
20250418,143000,5379077706,2295,2295,2295,2295,130
20250418,142900,5378779356,2295,2290,2295,2285,2932
20250418,142800,5372073741,2290,2290,2290,2285,2855
20250418,142700,5365544101,2295,2290,2295,2290,1247
20250418,142600,5362688456,2295,2300,2305,2290,15891
20250418,142500,5326168111,2300,2295,2300,2295,4141
20250418,142400,5316657006,2295,2295,2295,2290,1618
20250418,142300,5312948466,2295,2295,2295,2290,1247
20250418,142200,5310090506,2300,2280,2300,2280,37169
20250418,142100,5224996831,2275,2280,2285,2275,3707
20250418,142000,5216544521,2280,2270,2285,2270,19849
20250418,141900,5171366741,2270,2270,2270,2265,955
20250418,141800,5169203406,2265,2270,2270,2265,1327
20250418,141700,5166196116,2270,2265,2270,2265,434
20250418,141600,5165213051,2265,2265,2265,2265,12759
20250418,141500,5136313916,2265,2270,2270,2265,2125
20250418,141400,5131490486,2270,2270,2270,2270,2014
20250418,141300,5126918706,2270,2275,2275,2270,689
20250418,141200,5125354501,2270,2270,2275,2270,1962
20250418,141100,5120899767,2275,2275,2275,2265,1433
20250418,141000,5117651052,2270,2270,2275,2270,326
20250418,140900,5116909467,2265,2270,2270,2265,204
20250418,140800,5116447287,2265,2265,2270,2265,4745
20250418,140700,5105697357,2265,2265,2265,2260,1762
20250418,140600,5101713712,2265,2265,2265,2260,1662
20250418,140500,5097949532,2265,2265,2265,2265,1776
20250418,140400,5093926892,2265,2265,2265,2260,679
20250418,140300,5092389327,2260,2260,2260,2260,24
20250418,140200,5092335087,2265,2260,2265,2260,1353
20250418,140100,5089277287,2265,2265,2265,2260,2230
20250418,140000,5084237452,2260,2265,2265,2260,1082
20250418,135900,5081791782,2265,2265,2265,2260,11
20250418,135800,5081766887,2265,2265,2265,2260,1852
20250418,135700,5077576292,2260,2265,2265,2260,1705
20250418,135600,5073718492,2260,2260,2260,2260,188
20250418,135500,5073293612,2265,2260,2265,2260,963
20250418,135400,5071117207,2260,2260,2265,2260,7726
20250418,135300,5053655137,2260,2265,2265,2260,1846
20250418,135200,5049474757,2265,2260,2265,2260,1335
20250418,135100,5046457642,2265,2265,2265,2260,2999
20250418,135000,5039671627,2265,2265,2265,2265,901
20250418,134900,5037630862,2270,2275,2275,2260,14505
20250418,134800,5004795252,2275,2275,2275,2270,1025
20250418,134700,5002465837,2275,2265,2275,2265,1118
20250418,134600,4999928467,2270,2270,2270,2270,3
20250418,134500,4999921657,2270,2275,2275,2270,913
20250418,134400,4997848612,2275,2270,2275,2270,1203
20250418,134300,4995117317,2275,2275,2275,2275,7
20250418,134200,4995101392,2270,2270,2270,2270,335
20250418,134100,4994340942,2275,2275,2275,2275,101
20250418,134000,4994111167,2275,2275,2275,2275,100
20250418,133900,4993883667,2275,2275,2275,2275,0
20250418,133800,4993883667,2275,2265,2275,2265,292
20250418,133700,4993222267,2275,2265,2275,2265,946
20250418,133600,4991077122,2270,2270,2270,2265,1963
20250418,133500,4986630842,2270,2270,2270,2260,4472
20250418,133400,4976519757,2270,2270,2270,2265,7377
20250418,133300,4959808482,2270,2265,2270,2265,5519
20250418,133200,4947304032,2270,2272,2272,2270,2074
20250418,133100,4942595916,2275,2275,2275,2275,0
20250418,133000,4942595916,2275,2275,2275,2275,101
20250418,132900,4942366141,2275,2275,2280,2275,975
20250418,132800,4940148011,2275,2275,2275,2265,2070
20250418,132700,4935450086,2270,2275,2275,2270,13
20250418,132600,4935420561,2275,2265,2275,2265,2743
20250418,132500,4929205881,2270,2270,2270,2265,8539
20250418,132400,4909864471,2260,2265,2275,2260,15515
20250418,132300,4874746286,2275,2275,2275,2265,3773
20250418,132200,4866192246,2275,2275,2275,2270,193
20250418,132100,4865754121,2275,2275,2275,2270,22605
20250418,132000,4814436331,2275,2280,2280,2275,3469
20250418,131900,4806544196,2280,2280,2280,2280,102
20250418,131800,4806311636,2280,2280,2280,2275,311
20250418,131700,4805603556,2280,2280,2280,2275,2047
20250418,131600,4800946041,2275,2280,2285,2275,21064
20250418,131500,4752930476,2280,2295,2295,2280,11271
20250418,131400,4727151581,2290,2295,2295,2290,279
20250418,131300,4726511341,2295,2295,2295,2290,1973
20250418,131200,4721990981,2295,2295,2295,2290,529
20250418,131100,4720777776,2295,2295,2295,2290,1500
20250418,131000,4717342496,2295,2290,2295,2290,2297
20250418,130900,4712081896,2295,2290,2295,2290,507
20250418,130800,4710920851,2290,2295,2295,2290,110
20250418,130700,4710668446,2295,2290,2295,2290,14959
20250418,130600,4676363241,2295,2295,2295,2290,5922
20250418,130500,4662797491,2295,2290,2295,2290,507
20250418,130400,4661636426,2290,2290,2295,2290,876
20250418,130300,4659628821,2290,2290,2295,2285,4280
20250418,130200,4649825441,2290,2290,2295,2290,231
20250418,130100,4649296406,2290,2290,2290,2290,5215
20250418,130000,4637354056,2287,2295,2295,2285,1963
20250418,125900,4632867541,2295,2290,2295,2290,921
20250418,125800,4630753976,2285,2285,2295,2285,3515
20250418,125700,4622705411,2285,2290,2290,2285,76
20250418,125600,4622531726,2285,2285,2285,2285,531
20250418,125500,4621318391,2285,2290,2290,2285,31
20250418,125400,4621247546,2285,2290,2290,2285,1700
20250418,125300,4617354551,2285,2290,2290,2285,132
20250418,125200,4617052926,2290,2290,2290,2290,599
20250418,125100,4615681216,2290,2290,2290,2290,69
20250418,125000,4615523206,2290,2290,2290,2290,11
20250418,124900,4615498016,2285,2290,2290,2285,514
20250418,124800,4614322511,2290,2285,2290,2285,101
20250418,124700,4614091721,2290,2290,2290,2290,76
20250418,124600,4613917681,2295,2290,2295,2290,1161
20250418,124500,4611258686,2290,2290,2295,2290,565
20250418,124400,4609964826,2295,2290,2295,2290,5021
20250418,124300,4598466646,2295,2285,2295,2285,5117
20250418,124200,4586727061,2290,2290,2290,2285,100
20250418,124100,4586498501,2290,2290,2290,2290,6
20250418,124000,4586484761,2290,2290,2290,2290,541
20250418,123900,4585245871,2290,2285,2290,2280,317
20250418,123800,4584522046,2280,2285,2285,2280,17
20250418,123700,4584483281,2290,2290,2290,2285,254
20250418,123600,4583902371,2290,2290,2290,2285,2257
20250418,123500,4578734816,2290,2285,2290,2280,1717
20250418,123400,4574813361,2285,2285,2290,2285,586
20250418,123300,4573474346,2285,2285,2285,2285,55
20250418,123200,4573348671,2285,2280,2285,2280,1834
20250418,123100,4569164396,2285,2285,2285,2285,80
20250418,123000,4568981596,2285,2285,2285,2280,38
20250418,122900,4568894771,2280,2285,2285,2280,14
20250418,122800,4568862846,2285,2285,2285,2285,366
20250418,122700,4568026536,2290,2290,2290,2290,323
20250418,122600,4567286866,2290,2290,2290,2280,2642
20250418,122500,4561237731,2285,2285,2290,2285,1681
20250418,122400,4557396611,2280,2280,2280,2280,3279
20250418,122300,4549920491,2280,2280,2280,2280,52
20250418,122200,4549801931,2280,2280,2285,2280,2574
20250418,122100,4543931651,2280,2285,2285,2280,588
20250418,122000,4542588076,2285,2285,2285,2285,402
20250418,121900,4541669506,2285,2285,2285,2285,30
20250418,121800,4541600956,2285,2285,2285,2280,1006
20250418,121700,4539302251,2285,2285,2285,2285,355
20250418,121600,4538491076,2285,2285,2285,2275,5040
20250418,121500,4527015621,2280,2285,2285,2280,87
20250418,121400,4526817211,2285,2280,2285,2280,3945
20250418,121300,4517822601,2280,2280,2285,2280,1371
20250418,121200,4514696716,2285,2285,2285,2285,221
20250418,121100,4514191731,2282,2285,2285,2280,1517
20250418,121000,4510731637,2285,2290,2290,2285,14
20250418,120900,4510699622,2290,2280,2290,2280,11
20250418,120800,4510674532,2280,2285,2285,2280,122
20250418,120700,4510395812,2290,2285,2290,2285,233
20250418,120600,4509862307,2290,2285,2290,2280,43
20250418,120500,4509764092,2290,2290,2290,2290,104
20250418,120400,4509525932,2290,2290,2290,2280,408
20250418,120300,4508594822,2290,2280,2290,2280,10958
20250418,120200,4483534232,2285,2285,2285,2280,479
20250418,120100,4482440167,2280,2285,2285,2280,165
20250418,120000,4482063467,2285,2285,2285,2285,20
20250418,115900,4482017767,2285,2280,2285,2280,123
20250418,115800,4481737322,2280,2280,2280,2280,226
20250418,115700,4481222042,2280,2280,2280,2280,4
20250418,115600,4481212922,2280,2280,2280,2280,108
20250418,115500,4480966682,2280,2280,2280,2280,650
20250418,115400,4479484682,2280,2280,2280,2280,567
20250418,115300,4478191922,2280,2280,2280,2280,1
20250418,115200,4478189642,2280,2280,2280,2280,520
20250418,115100,4477004042,2280,2280,2280,2275,63
20250418,115000,4476860662,2275,2280,2280,2275,768
20250418,114900,4475113457,2275,2280,2285,2275,1801
20250418,114800,4471013737,2280,2280,2280,2280,34
20250418,114700,4470936217,2280,2280,2280,2280,826
20250418,114600,4469052937,2280,2280,2280,2280,157
20250418,114500,4468694977,2285,2280,2285,2280,114
20250418,114400,4468435027,2275,2280,2280,2275,546
20250418,114300,4467190327,2275,2270,2275,2270,5229
20250418,114200,4455309462,2275,2275,2275,2275,10468
20250418,114100,4431494762,2280,2275,2280,2275,1042
20250418,114000,4429119207,2275,2275,2280,2275,1302
20250418,113900,4426151297,2275,2280,2280,2275,3068
20250418,113800,4419165332,2280,2282,2285,2280,301
20250418,113700,4418478145,2282,2280,2282,2275,1041
20250418,113600,4416107723,2275,2280,2280,2275,2153
20250418,113500,4411199933,2280,2285,2285,2280,758
20250418,113400,4409469008,2285,2285,2285,2280,513
20250418,113300,4408296883,2280,2285,2285,2280,1392
20250418,113200,4405122663,2280,2285,2285,2280,566
20250418,113100,4403832153,2275,2275,2275,2275,0
20250418,113000,4403832153,2275,2280,2285,2275,574
20250418,112900,4402521248,2275,2280,2280,2275,2323
20250418,112800,4397230113,2280,2285,2285,2280,75
20250418,112700,4397059038,2285,2285,2285,2275,1887
20250418,112600,4392756243,2290,2280,2290,2280,54
20250418,112500,4392633088,2280,2285,2285,2280,1081
20250418,112400,4390168053,2285,2285,2285,2285,30
20250418,112300,4390099503,2285,2290,2290,2275,10260
20250418,112200,4366732713,2285,2290,2290,2285,20
20250418,112100,4366686963,2290,2290,2290,2285,1595
20250418,112000,4363037223,2285,2280,2285,2280,461
20250418,111900,4361983843,2275,2285,2285,2275,64
20250418,111800,4361838043,2285,2285,2290,2275,4464
20250418,111700,4351645653,2285,2280,2285,2280,946
20250418,111600,4349486543,2280,2285,2285,2280,167
20250418,111500,4349105738,2285,2290,2290,2275,7953
20250418,111400,4330952428,2290,2290,2290,2290,312
20250418,111300,4330237948,2290,2290,2295,2290,2044
20250418,111200,4325557183,2290,2285,2290,2285,12441
20250418,111100,4297068293,2290,2290,2290,2285,2543
20250418,111000,4291253198,2285,2285,2285,2280,1028
20250418,110900,4288904223,2285,2285,2285,2285,947
20250418,110800,4286740328,2280,2280,2280,2280,303
20250418,110700,4286049488,2280,2285,2285,2280,6321
20250418,110600,4271627583,2285,2280,2285,2280,501
20250418,110500,4270482803,2285,2285,2285,2280,3364
20250418,110400,4262797063,2285,2280,2285,2280,1627
20250418,110300,4259082488,2285,2285,2285,2285,1359
20250418,110200,4255977173,2285,2285,2285,2285,10
20250418,110100,4255954323,2280,2280,2280,2280,461
20250418,110000,4254903243,2280,2280,2285,2280,2026
20250418,105900,4250283948,2280,2280,2280,2280,1
20250418,105800,4250281668,2275,2280,2280,2275,677
20250418,105700,4248738113,2275,2280,2280,2275,10546
20250418,105600,4224693338,2280,2285,2285,2280,144
20250418,105500,4224365003,2280,2285,2285,2280,617
20250418,105400,4222957168,2285,2285,2285,2285,543
20250418,105300,4221716413,2285,2285,2285,2280,3157
20250418,105200,4214516453,2280,2275,2285,2275,5646
20250418,105100,4201670553,2275,2275,2285,2275,966
20250418,105000,4199467913,2275,2280,2280,2275,3054
20250418,104900,4192519553,2280,2275,2280,2275,463
20250418,104800,4191463988,2275,2275,2275,2275,785
20250418,104700,4189678113,2280,2275,2280,2275,223
20250418,104600,4189169678,2280,2280,2280,2280,61
20250418,104500,4189030598,2280,2270,2280,2270,1534
20250418,104400,4185533178,2270,2280,2280,2270,2065
20250418,104300,4180834968,2280,2280,2280,2280,104
20250418,104200,4180597848,2275,2275,2275,2275,38
20250418,104100,4180511398,2275,2275,2280,2275,385
20250418,104000,4179635463,2275,2275,2280,2275,889
20250418,103900,4177609388,2280,2280,2280,2280,650
20250418,103800,4176127388,2275,2285,2285,2275,4540
20250418,103700,4165793123,2280,2275,2280,2275,2093
20250418,103600,4161021303,2280,2280,2285,2275,824
20250418,103500,4159145458,2280,2285,2285,2280,1252
20250418,103400,4156290893,2280,2280,2280,2280,330
20250418,103300,4155538493,2280,2280,2280,2275,1903
20250418,103200,4151202378,2275,2290,2290,2275,2025
20250418,103100,4146580833,2290,2285,2290,2285,866
20250418,103000,4144600528,2285,2285,2290,2285,2475
20250418,102900,4138939608,2290,2280,2290,2280,3821
20250418,102800,4130203758,2280,2275,2280,2275,10102
20250418,102700,4107171558,2275,2280,2280,2275,517
20250418,102600,4105995353,2275,2275,2280,2275,3071
20250418,102500,4099004428,2275,2270,2275,2270,1125
20250418,102400,4096449178,2275,2275,2275,2270,140
20250418,102300,4096130828,2270,2275,2275,2270,2873
20250418,102200,4089603998,2275,2270,2280,2270,182
20250418,102100,4089190298,2280,2275,2280,2275,1967
20250418,102000,4084714773,2275,2275,2277,2270,3491
20250418,101900,4076782343,2275,2270,2275,2270,67
20250418,101800,4076629933,2275,2270,2275,2270,1959
20250418,101700,4072182903,2275,2275,2275,2275,4134
20250418,101600,4062778053,2275,2275,2275,2270,5244
20250418,101500,4050850248,2275,2270,2275,2270,10988
20250418,101400,4025858218,2270,2255,2275,2255,11631
20250418,101300,3999571533,2260,2255,2260,2255,6516
20250418,101200,3984876998,2260,2265,2265,2260,2735
20250418,101100,3978694798,2260,2260,2260,2255,6084
20250418,101000,3964957153,2260,2260,2260,2255,1003
20250418,100900,3962691573,2255,2255,2265,2250,7645
20250418,100800,3945477813,2250,2260,2265,2250,35280
20250418,100700,3865841168,2265,2270,2270,2265,2782
20250418,100600,3859530913,2270,2270,2270,2270,45
20250418,100500,3859428763,2265,2265,2280,2265,2879
20250418,100400,3852885988,2265,2270,2270,2265,20
20250418,100300,3852840668,2265,2260,2265,2260,1650
20250418,100200,3849104913,2260,2265,2270,2260,10878
20250418,100100,3824502643,2270,2265,2270,2265,243
20250418,100000,3823951063,2265,2260,2265,2260,1356
20250418,095900,3820883288,2260,2270,2275,2260,12837
20250418,095800,3791862358,2275,2270,2280,2265,14654
20250418,095700,3758600838,2270,2275,2275,2270,2973
20250418,095600,3751849638,2275,2280,2280,2270,879
20250418,095500,3749849908,2280,2275,2280,2275,3218
20250418,095400,3742528683,2275,2280,2280,2275,4179
20250418,095300,3733021453,2280,2280,2280,2280,2667
20250418,095200,3726940693,2280,2275,2290,2275,6422
20250418,095100,3712289313,2275,2275,2280,2275,3439
20250418,095000,3704465143,2275,2280,2280,2275,3425
20250418,094900,3696656628,2280,2265,2280,2265,30186
20250418,094800,3627971838,2260,2260,2270,2260,6267
20250418,094700,3613801403,2260,2265,2270,2260,6678
20250418,094600,3598701603,2260,2260,2270,2260,405
20250418,094500,3597785863,2270,2270,2270,2260,2931
20250418,094400,3591145918,2270,2260,2270,2260,118
20250418,094300,3590879188,2260,2260,2265,2260,25606
20250418,094200,3532911653,2260,2265,2265,2260,9423
20250418,094100,3511587593,2265,2270,2270,2260,12255
20250418,094000,3483839668,2265,2265,2270,2265,13005
20250418,093900,3454357973,2270,2275,2275,2265,17810
20250418,093800,3413943253,2280,2270,2280,2270,13866
20250418,093700,3382442593,2275,2275,2280,2270,2555
20250418,093600,3376629838,2270,2275,2280,2270,6954
20250418,093500,3360805038,2275,2275,2280,2275,1427
20250418,093400,3357553343,2275,2285,2285,2275,9153
20250418,093300,3336684808,2285,2285,2290,2280,5444
20250418,093200,3324239448,2275,2280,2285,2275,2920
20250418,093100,3317574333,2280,2280,2280,2275,3116
20250418,093000,3310478863,2280,2275,2285,2275,12228
20250418,092900,3282593673,2275,2280,2280,2275,2320
20250418,092800,3277310338,2280,2275,2280,2270,5948
20250418,092700,3263775708,2280,2285,2285,2275,8763
20250418,092600,3243828103,2285,2270,2285,2270,9670
20250418,092500,3221837237,2270,2275,2280,2270,14462
20250418,092400,3188936499,2277,2277,2277,2275,8331
20250418,092300,3169982506,2277,2280,2285,2275,3353
20250418,092200,3162348705,2280,2280,2285,2275,7139
20250418,092100,3146063950,2280,2275,2280,2270,2270
20250418,092000,3140901820,2270,2285,2285,2270,33275
20250418,091900,3065140370,2285,2280,2290,2280,17248
20250418,091800,3025738360,2285,2280,2295,2280,27003
20250418,091700,2964015535,2280,2275,2290,2270,41172
20250418,091600,2870168525,2275,2272,2280,2260,38033
20250418,091500,2783822786,2270,2280,2280,2265,18010
20250418,091400,2742946599,2280,2270,2285,2260,55081
20250418,091300,2617819699,2270,2265,2275,2250,62061
20250418,091200,2477266219,2265,2250,2265,2240,51799
20250418,091100,2360451874,2240,2245,2250,2240,17750
20250418,091000,2320622509,2245,2235,2245,2225,34134
20250418,090900,2244320624,2235,2235,2240,2220,49778
20250418,090800,2133550782,2240,2235,2240,2220,37863
20250418,090700,2049201462,2225,2230,2240,2220,22685
20250418,090600,1998638877,2240,2245,2250,2215,136334
20250418,090500,1694942487,2250,2245,2250,2240,25132
20250418,090400,1638500437,2245,2245,2250,2235,45398
20250418,090300,1536865825,2245,2245,2260,2235,71211
20250418,090200,1377035210,2245,2235,2265,2220,242962
20250418,090100,832387890,2235,2355,2355,2200,304680
20250418,090000,139682080,2360,2380,2385,2360,56073