KissMeData/048430/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,191300,123644226930,17190,17190,17190,17190,63190
20250407,191200,123644226930,17190,17190,17190,17190,0
20250407,191100,123644226930,17190,17190,17190,17190,0
20250407,191000,123644226930,17190,17190,17190,17190,0
20250407,190900,123644226930,17190,17190,17190,17190,0
20250407,190800,123644226930,17190,17190,17190,17190,0
20250407,190700,123644226930,17190,17190,17190,17190,0
20250407,190600,123644226930,17190,17190,17190,17190,0
20250407,190500,123644226930,17190,17190,17190,17190,0
20250407,190400,123644226930,17190,17190,17190,17190,0
20250407,190300,123644226930,17190,17190,17190,17190,0
20250407,190200,123644226930,17190,17190,17190,17190,0
20250407,190100,123644226930,17190,17190,17190,17190,0
20250407,190000,123644226930,17190,17190,17190,17190,0
20250407,185900,123644226930,17190,17190,17190,17190,0
20250407,185800,123644226930,17190,17190,17190,17190,0
20250407,185700,123644226930,17190,17190,17190,17190,0
20250407,185600,123644226930,17190,17190,17190,17190,0
20250407,185500,123644226930,17190,17190,17190,17190,0
20250407,185400,123644226930,17190,17190,17190,17190,0
20250407,185300,123644226930,17190,17190,17190,17190,0
20250407,185200,123644226930,17190,17190,17190,17190,0
20250407,185100,123644226930,17190,17190,17190,17190,0
20250407,185000,123644226930,17190,17190,17190,17190,0
20250407,184900,123644226930,17190,17190,17190,17190,0
20250407,184800,123644226930,17190,17190,17190,17190,0
20250407,184700,123644226930,17190,17190,17190,17190,0
20250407,184600,123644226930,17190,17190,17190,17190,0
20250407,184500,123644226930,17190,17190,17190,17190,0
20250407,184400,123644226930,17190,17190,17190,17190,0
20250407,184300,123644226930,17190,17190,17190,17190,63190
20250407,184200,123644226930,17190,17190,17190,17190,0
20250407,184100,123644226930,17190,17190,17190,17190,0
20250407,184000,123644226930,17190,17190,17190,17190,0
20250407,183900,123644226930,17190,17190,17190,17190,0
20250407,183800,123644226930,17190,17190,17190,17190,0
20250407,183700,123644226930,17190,17190,17190,17190,0
20250407,183600,123644226930,17190,17190,17190,17190,0
20250407,183500,123644226930,17190,17190,17190,17190,0
20250407,183400,123644226930,17190,17190,17190,17190,0
20250407,183300,123644226930,17190,17190,17190,17190,0
20250407,183200,123644226930,17190,17190,17190,17190,0
20250407,183100,123644226930,17190,17190,17190,17190,0
20250407,183000,123644226930,17190,17190,17190,17190,0
20250407,182900,123644226930,17190,17190,17190,17190,0
20250407,182800,123644226930,17190,17190,17190,17190,0
20250407,182700,123644226930,17190,17190,17190,17190,0
20250407,182600,123644226930,17190,17190,17190,17190,0
20250407,182500,123644226930,17190,17190,17190,17190,0
20250407,182400,123644226930,17190,17190,17190,17190,0
20250407,182300,123644226930,17190,17190,17190,17190,0
20250407,182200,123644226930,17190,17190,17190,17190,0
20250407,182100,123644226930,17190,17190,17190,17190,0
20250407,182000,123644226930,17190,17190,17190,17190,0
20250407,181900,123644226930,17190,17190,17190,17190,0
20250407,181800,123644226930,17190,17190,17190,17190,0
20250407,181700,123644226930,17190,17190,17190,17190,0
20250407,181600,123644226930,17190,17190,17190,17190,0
20250407,181500,123644226930,17190,17190,17190,17190,0
20250407,181400,123644226930,17190,17190,17190,17190,0
20250407,181300,123644226930,17190,17190,17190,17190,63190
20250407,181200,123644226930,17190,17190,17190,17190,0
20250407,181100,123644226930,17190,17190,17190,17190,0
20250407,181000,123644226930,17190,17190,17190,17190,0
20250407,180900,123644226930,17190,17190,17190,17190,0
20250407,180800,123644226930,17190,17190,17190,17190,0
20250407,180700,123644226930,17190,17190,17190,17190,0
20250407,180600,123644226930,17190,17190,17190,17190,0
20250407,180500,123644226930,17190,17190,17190,17190,0
20250407,180400,123644226930,17190,17190,17190,17190,0
20250407,180300,123644226930,17190,17190,17190,17190,0
20250407,180200,123644226930,17190,17190,17190,17190,0
20250407,180100,123644226930,17190,17190,17190,17190,0
20250407,180000,123644226930,17190,17190,17190,17190,0
20250407,175900,123644226930,17190,17190,17190,17190,0
20250407,175800,123644226930,17190,17190,17190,17190,0
20250407,175700,123644226930,17190,17190,17190,17190,0
20250407,175600,123644226930,17190,17190,17190,17190,0
20250407,175500,123644226930,17190,17190,17190,17190,0
20250407,175400,123644226930,17190,17190,17190,17190,0
20250407,175300,123644226930,17190,17190,17190,17190,0
20250407,175200,123644226930,17190,17190,17190,17190,0
20250407,175100,123644226930,17190,17190,17190,17190,0
20250407,175000,123644226930,17190,17190,17190,17190,0
20250407,174900,123644226930,17190,17190,17190,17190,0
20250407,174800,123644226930,17190,17190,17190,17190,0
20250407,174700,123644226930,17190,17190,17190,17190,0
20250407,174600,123644226930,17190,17190,17190,17190,0
20250407,174500,123644226930,17190,17190,17190,17190,0
20250407,174400,123644226930,17190,17190,17190,17190,0
20250407,174300,123644226930,17190,17190,17190,17190,63190
20250407,174200,123644226930,17190,17190,17190,17190,0
20250407,174100,123644226930,17190,17190,17190,17190,0
20250407,174000,123644226930,17190,17190,17190,17190,0
20250407,173900,123644226930,17190,17190,17190,17190,0
20250407,173800,123644226930,17190,17190,17190,17190,0
20250407,173700,123644226930,17190,17190,17190,17190,0
20250407,173600,123644226930,17190,17190,17190,17190,0
20250407,173500,123644226930,17190,17190,17190,17190,0
20250407,173400,123644226930,17190,17190,17190,17190,0
20250407,173300,123644226930,17190,17190,17190,17190,0
20250407,173200,123644226930,17190,17190,17190,17190,0
20250407,173100,123644226930,17190,17190,17190,17190,0
20250407,173000,123644226930,17190,17190,17190,17190,0
20250407,172900,123644226930,17190,17190,17190,17190,0
20250407,172800,123644226930,17190,17190,17190,17190,0
20250407,172700,123644226930,17190,17190,17190,17190,0
20250407,172600,123644226930,17190,17190,17190,17190,0
20250407,172500,123644226930,17190,17190,17190,17190,0
20250407,172400,123644226930,17190,17190,17190,17190,0
20250407,172300,123644226930,17190,17190,17190,17190,0
20250407,172200,123644226930,17190,17190,17190,17190,0
20250407,172100,123644226930,17190,17190,17190,17190,0
20250407,172000,123644226930,17190,17190,17190,17190,0
20250407,171900,123644226930,17190,17190,17190,17190,0
20250407,171800,123644226930,17190,17190,17190,17190,0
20250407,171700,123644226930,17190,17190,17190,17190,0
20250407,171600,123644226930,17190,17190,17190,17190,0
20250407,171500,123644226930,17190,17190,17190,17190,0
20250407,171400,123644226930,17190,17190,17190,17190,0
20250407,171300,123644226930,17190,17190,17190,17190,63190
20250407,171200,123644226930,17190,17190,17190,17190,0
20250407,171100,123644226930,17190,17190,17190,17190,0
20250407,171000,123644226930,17190,17190,17190,17190,0
20250407,170900,123644226930,17190,17190,17190,17190,0
20250407,170800,123644226930,17190,17190,17190,17190,0
20250407,170700,123644226930,17190,17190,17190,17190,0
20250407,170600,123644226930,17190,17190,17190,17190,0
20250407,170500,123644226930,17190,17190,17190,17190,0
20250407,170400,123644226930,17190,17190,17190,17190,0
20250407,170300,123644226930,17190,17190,17190,17190,0
20250407,170200,123644226930,17190,17190,17190,17190,0
20250407,170100,123644226930,17190,17190,17190,17190,0
20250407,170000,123644226930,17190,17190,17190,17190,0
20250407,165900,123644226930,17190,17190,17190,17190,0
20250407,165800,123644226930,17190,17190,17190,17190,0
20250407,165700,123644226930,17190,17190,17190,17190,0
20250407,165600,123644226930,17190,17190,17190,17190,0
20250407,165500,123644226930,17190,17190,17190,17190,0
20250407,165400,123644226930,17190,17190,17190,17190,0
20250407,165300,123644226930,17190,17190,17190,17190,0
20250407,165200,123644226930,17190,17190,17190,17190,0
20250407,165100,123644226930,17190,17190,17190,17190,0
20250407,165000,123644226930,17190,17190,17190,17190,0
20250407,164900,123644226930,17190,17190,17190,17190,0
20250407,164800,123644226930,17190,17190,17190,17190,0
20250407,164700,123644226930,17190,17190,17190,17190,0
20250407,164600,123644226930,17190,17190,17190,17190,0
20250407,164500,123644226930,17190,17190,17190,17190,0
20250407,164400,123644226930,17190,17190,17190,17190,0
20250407,164300,123644226930,17190,17190,17190,17190,63190
20250407,164200,123644226930,17190,17190,17190,17190,0
20250407,164100,123644226930,17190,17190,17190,17190,0
20250407,164000,123644226930,17190,17190,17190,17190,0
20250407,163900,123644226930,17190,17190,17190,17190,0
20250407,163800,123644226930,17190,17190,17190,17190,0
20250407,163700,123644226930,17190,17190,17190,17190,0
20250407,163600,123644226930,17190,17190,17190,17190,0
20250407,163500,123644226930,17190,17190,17190,17190,0
20250407,163400,123644226930,17190,17190,17190,17190,0
20250407,163300,123644226930,17190,17190,17190,17190,0
20250407,163200,123644226930,17190,17190,17190,17190,0
20250407,163100,123644226930,17190,17190,17190,17190,0
20250407,163000,123644226930,17190,17190,17190,17190,0
20250407,162900,123644226930,17190,17190,17190,17190,0
20250407,162800,123644226930,17190,17190,17190,17190,0
20250407,162700,123644226930,17190,17190,17190,17190,0
20250407,162600,123644226930,17190,17190,17190,17190,0
20250407,162500,123644226930,17190,17190,17190,17190,0
20250407,162400,123644226930,17190,17190,17190,17190,0
20250407,162300,123644226930,17190,17190,17190,17190,0
20250407,162200,123644226930,17190,17190,17190,17190,0
20250407,162100,123644226930,17190,17190,17190,17190,0
20250407,162000,123644226930,17190,17190,17190,17190,0
20250407,161900,123644226930,17190,17190,17190,17190,0
20250407,161800,123644226930,17190,17190,17190,17190,0
20250407,161700,123644226930,17190,17190,17190,17190,0
20250407,161600,123644226930,17190,17190,17190,17190,0
20250407,161500,123644226930,17190,17190,17190,17190,0
20250407,161400,123644226930,17190,17190,17190,17190,0
20250407,161300,123644226930,17190,17190,17190,17190,63190
20250407,161200,123644226930,17190,17190,17190,17190,0
20250407,161100,123644226930,17190,17190,17190,17190,0
20250407,161000,123644226930,17190,17190,17190,17190,0
20250407,160900,123644226930,17190,17190,17190,17190,0
20250407,160800,123644226930,17190,17190,17190,17190,0
20250407,160700,123644226930,17190,17190,17190,17190,0
20250407,160600,123644226930,17190,17190,17190,17190,0
20250407,160500,123644226930,17190,17190,17190,17190,0
20250407,160400,123644226930,17190,17190,17190,17190,0
20250407,160300,123644226930,17190,17190,17190,17190,0
20250407,160200,123644226930,17190,17190,17190,17190,0
20250407,160100,123644226930,17190,17190,17190,17190,0
20250407,160000,123644226930,17190,17190,17190,17190,0
20250407,155900,123644226930,17190,17190,17190,17190,0
20250407,155800,123644226930,17190,17190,17190,17190,0
20250407,155700,123644226930,17190,17190,17190,17190,0
20250407,155600,123644226930,17190,17190,17190,17190,0
20250407,155500,123644226930,17190,17190,17190,17190,0
20250407,155400,123644226930,17190,17190,17190,17190,0
20250407,155300,123644226930,17190,17190,17190,17190,0
20250407,155200,123644226930,17190,17190,17190,17190,0
20250407,155100,123644226930,17190,17190,17190,17190,0
20250407,155000,123644226930,17190,17190,17190,17190,0
20250407,154900,123644226930,17190,17190,17190,17190,0
20250407,154800,123644226930,17190,17190,17190,17190,0
20250407,154700,123644226930,17190,17190,17190,17190,0
20250407,154600,123644226930,17190,17190,17190,17190,0
20250407,154500,123644226930,17190,17190,17190,17190,0
20250407,154400,123644226930,17190,17190,17190,17190,0
20250407,154300,123644226930,17190,17190,17190,17190,63190
20250407,154200,123644226930,17190,17190,17190,17190,0
20250407,154100,123644226930,17190,17190,17190,17190,0
20250407,154000,123644226930,17190,17190,17190,17190,0
20250407,153900,123644226930,17190,17190,17190,17190,0
20250407,153800,123644226930,17190,17190,17190,17190,0
20250407,153700,123644226930,17190,17190,17190,17190,0
20250407,153600,123644226930,17190,17190,17190,17190,0
20250407,153500,123644226930,17190,17190,17190,17190,0
20250407,153400,123644226930,17190,17190,17190,17190,0
20250407,153300,123644226930,17190,17190,17190,17190,0
20250407,153200,123644226930,17190,17190,17190,17190,0
20250407,153100,123644226930,17190,17190,17190,17190,0
20250407,153000,123644226930,17190,17190,17190,17190,63190
20250407,152900,122557990830,17420,17420,17420,17420,0
20250407,152800,122557990830,17420,17420,17420,17420,0
20250407,152700,122557990830,17420,17420,17420,17420,0
20250407,152600,122557990830,17420,17420,17420,17420,0
20250407,152500,122557990830,17420,17420,17420,17420,0
20250407,152400,122557990830,17420,17420,17420,17420,0
20250407,152300,122557990830,17420,17420,17420,17420,0
20250407,152200,122557990830,17420,17420,17420,17420,0
20250407,152100,122557990830,17420,17420,17420,17420,0
20250407,152000,122557990830,17420,17420,17420,17420,0
20250407,151900,122557990830,17420,17750,17910,17210,91666
20250407,151800,120939202225,17750,17900,17910,17620,76858
20250407,151700,119571081810,17880,17880,17880,17880,0
20250407,151600,119571081810,17880,17880,17880,17880,0
20250407,151500,119571081810,17880,17720,17880,17660,57450
20250407,151400,118550117325,17670,17710,17770,17660,31235
20250407,151300,117996662600,17720,17640,17820,17630,62225
20250407,151200,116892601940,17640,17760,17770,17420,67073
20250407,151100,115708773350,17760,17150,17880,17050,174043
20250407,151000,112642179215,17140,16820,17150,16750,35311
20250407,150900,112045624325,16800,17150,17160,16800,37398
20250407,150800,111409864090,17160,17230,17230,17140,11909
20250407,150700,111205138040,17210,17110,17360,17110,33874
20250407,150600,110620733250,17110,17100,17130,17050,9157
20250407,150500,110464307590,17100,17180,17180,17030,32770
20250407,150400,109904302160,17180,17230,17270,17180,12190
20250407,150300,109694429965,17260,17370,17370,17150,27203
20250407,150200,109224728080,17370,17340,17440,17310,34124
20250407,150100,108633150280,17330,17330,17400,17330,13424
20250407,150000,108400194660,17330,17400,17480,17240,26553
20250407,145900,107939197125,17400,17220,17520,17220,62802
20250407,145800,106844704845,17240,17280,17310,16990,52207
20250407,145700,105950090835,17260,17310,17320,17190,27518
20250407,145600,105475176695,17300,17260,17350,17070,49072
20250407,145500,104631312710,17260,17470,17480,17070,60535
20250407,145400,103586036530,17450,17630,17630,17380,45554
20250407,145300,102789874960,17630,17600,17790,17530,49534
20250407,145200,101914947125,17560,17620,17650,17490,30259
20250407,145100,101383385860,17620,17710,17710,17570,32606
20250407,145000,100808228510,17700,17480,17750,17440,43901
20250407,144900,100033272990,17490,17570,17800,17440,116929
20250407,144800,97963705790,17570,17460,17570,17280,66411
20250407,144700,96808608790,17480,17570,17610,17410,43600
20250407,144600,96045071455,17550,17510,17680,17470,66168
20250407,144500,94880523500,17470,17600,17610,17190,94601
20250407,144400,93228671720,17650,17190,17870,17190,266668
20250407,144300,88542525285,17190,17080,17250,17000,72235
20250407,144200,87304030385,17080,17110,17320,17020,93632
20250407,144100,85697238485,17120,17020,17200,16970,121576
20250407,144000,83621609540,17020,16450,17180,16450,235452
20250407,143900,79633913550,16430,16190,16660,16160,180261
20250407,143800,76664834975,16260,15310,16430,15310,140260
20250407,143700,74409266715,15300,15310,15310,15260,1028
20250407,143600,74393565425,15310,15280,15310,15250,1130
20250407,143500,74376298495,15260,15210,15260,15210,1358
20250407,143400,74355601955,15210,15200,15250,15200,1456
20250407,143300,74333452485,15180,15240,15280,15180,6049
20250407,143200,74241381275,15240,15300,15300,15240,3055
20250407,143100,74194752185,15310,15310,15310,15280,3373
20250407,143000,74143143940,15315,15380,15390,15315,2340
20250407,142900,74107236070,15350,15360,15380,15320,2469
20250407,142800,74069337580,15360,15390,15400,15350,3951
20250407,142700,74008549020,15390,15300,15390,15300,1531
20250407,142600,73985055930,15280,15270,15310,15260,1035
20250407,142500,73969251310,15260,15330,15330,15260,724
20250407,142400,73958190260,15330,15250,15330,15230,3519
20250407,142300,73904552580,15260,15350,15350,15260,2873
20250407,142200,73860642540,15360,15320,15360,15280,2265
20250407,142100,73825965050,15320,15380,15380,15320,1720
20250407,142000,73799563990,15390,15420,15420,15360,382
20250407,141900,73793689910,15360,15490,15490,15350,3418
20250407,141800,73741139410,15320,15400,15500,15280,8532
20250407,141700,73610210740,15400,15430,15450,15380,4405
20250407,141600,73542287560,15430,15400,15480,15390,5427
20250407,141500,73458434540,15400,15390,15400,15330,1515
20250407,141400,73435119560,15390,15470,15480,15280,11966
20250407,141300,73251125020,15480,15550,15570,15460,13358
20250407,141200,73044085830,15550,15330,15580,15310,19363
20250407,141100,72745411750,15330,15270,15330,15270,3008
20250407,141000,72699396130,15280,15270,15280,15230,1610
20250407,140900,72674846955,15270,15200,15280,15200,4799
20250407,140800,72601784880,15200,15070,15200,15060,5570
20250407,140700,72517602170,15070,15120,15120,15060,1547
20250407,140600,72494262510,15100,15030,15130,15030,4688
20250407,140500,72423663570,15040,15110,15120,15030,8310
20250407,140400,72298541820,15110,15080,15130,15070,3316
20250407,140300,72248508020,15090,15140,15150,15080,4058
20250407,140200,72187171770,15140,15200,15220,15140,2373
20250407,140100,72151181640,15230,15250,15280,15200,2397
20250407,140000,72114653700,15250,15150,15250,15150,2903
20250407,135900,72070526715,15150,15170,15190,15110,2611
20250407,135800,72030978885,15170,15190,15240,15120,3177
20250407,135700,71982790115,15190,15340,15340,15170,3931
20250407,135600,71922729235,15340,15210,15350,15210,7819
20250407,135500,71803092505,15200,15120,15220,15020,23677
20250407,135400,71445644045,15110,15180,15190,15110,8151
20250407,135300,71322161135,15180,15210,15240,15180,3252
20250407,135200,71272764645,15210,15220,15300,15160,9341
20250407,135100,71130852065,15240,15400,15400,15210,11107
20250407,135000,70960888865,15410,15480,15480,15380,3257
20250407,134900,70910659775,15490,15540,15580,15480,4982
20250407,134800,70833259165,15540,15580,15595,15530,13273
20250407,134700,70626548815,15580,15450,15590,15420,14624
20250407,134600,70399424230,15430,15400,15440,15380,4752
20250407,134500,70326219710,15390,15370,15410,15370,2089
20250407,134400,70294083320,15380,15410,15420,15360,4379
20250407,134300,70226705700,15420,15400,15420,15360,7617
20250407,134200,70109386620,15400,15330,15420,15320,9957
20250407,134100,69956250210,15330,15240,15380,15220,10027
20250407,134000,69802570890,15250,15290,15290,15160,4758
20250407,133900,69730212180,15280,15300,15310,15250,2317
20250407,133800,69694812850,15310,15280,15330,15260,5471
20250407,133700,69611160080,15280,15300,15310,15270,2521
20250407,133600,69572622670,15300,15270,15350,15200,3180
20250407,133500,69524045920,15270,15140,15285,15140,7042
20250407,133400,69416908390,15170,15210,15230,15120,10154
20250407,133300,69263002980,15230,15180,15270,15150,5124
20250407,133200,69185005050,15180,15280,15280,15150,9507
20250407,133100,69040151870,15260,15430,15430,15260,5889
20250407,133000,68949810100,15430,15350,15440,15100,21672
20250407,132900,68618838950,15370,15325,15420,15290,3644
20250407,132800,68562957335,15320,15420,15420,15250,7873
20250407,132700,68442211485,15420,15520,15550,15340,25037
20250407,132600,68054495285,15520,15290,15540,15280,34527
20250407,132500,67522447815,15280,15110,15300,15110,15573
20250407,132400,67285898315,15110,15140,15140,15060,16917
20250407,132300,67030421075,15140,15240,15240,15090,31119
20250407,132200,66559395085,15180,15390,15420,15110,34128
20250407,132100,66039452970,15390,15330,15440,15310,18564
20250407,132000,65753981710,15320,15520,15520,15280,30022
20250407,131900,65292630630,15520,15510,15530,15370,27094
20250407,131800,64873563820,15510,15560,15560,15500,12109
20250407,131700,64685608390,15530,15560,15560,15510,18263
20250407,131600,64401825845,15560,15580,15610,15560,21642
20250407,131500,64064310755,15580,15650,15670,15560,8209
20250407,131400,63936267235,15660,15620,15680,15570,19942
20250407,131300,63624756780,15620,15750,15750,15610,22309
20250407,131200,63275151650,15730,15890,15900,15730,10989
20250407,131100,63101442375,15890,15810,15910,15810,4791
20250407,131000,63025447755,15810,15840,15870,15810,8858
20250407,130900,62885232415,15860,15800,15930,15790,11729
20250407,130800,62699343275,15800,16000,16000,15770,24227
20250407,130700,62315270515,16000,15990,16030,15920,10549
20250407,130600,62146752875,15990,16110,16190,15980,12105
20250407,130500,61952131075,16120,16210,16240,16110,5088
20250407,130400,61870015185,16220,16320,16320,16220,6091
20250407,130300,61770830385,16320,16300,16370,16260,15510
20250407,130200,61517764575,16320,16120,16320,16120,10658
20250407,130100,61345073215,16120,16010,16130,15990,10104
20250407,130000,61182783715,16010,16030,16070,15990,12551
20250407,125900,60981692285,16040,16130,16130,15870,40678
20250407,125800,60330970585,16120,16310,16310,16000,42251
20250407,125700,59649218575,16310,16380,16390,16310,7573
20250407,125600,59525468105,16380,16310,16390,16290,7735
20250407,125500,59399261345,16300,16400,16410,16300,19368
20250407,125400,59082935850,16400,16480,16530,16400,8061
20250407,125300,58950141940,16480,16570,16580,16360,25042
20250407,125200,58537208880,16570,16620,16620,16570,4903
20250407,125100,58455931060,16620,16630,16630,16590,1076
20250407,125000,58438062970,16590,16590,16640,16570,4378
20250407,124900,58365447660,16600,16610,16610,16590,1077
20250407,124800,58347570790,16620,16660,16660,16610,1874
20250407,124700,58316424510,16640,16660,16680,16590,4667
20250407,124600,58238789230,16620,16600,16630,16590,2673
20250407,124500,58194374825,16600,16660,16660,16580,6512
20250407,124400,58086160075,16640,16600,16680,16530,7617
20250407,124300,57959835305,16600,16680,16680,16600,6098
20250407,124200,57858380450,16690,16750,16750,16680,4494
20250407,124100,57783281330,16750,16820,16820,16750,4143
20250407,124000,57713758610,16830,16750,16830,16740,2037
20250407,123900,57679578895,16740,16740,16800,16730,1846
20250407,123800,57648624475,16750,16730,16760,16710,3100
20250407,123700,57596747585,16710,16810,16810,16680,7410
20250407,123600,57472629015,16820,16870,16900,16790,9256
20250407,123500,57316813735,16870,16850,16900,16830,7819
20250407,123400,57184886055,16860,16830,16880,16830,4527
20250407,123300,57108538155,16830,16850,16900,16820,11392
20250407,123200,56916633655,16870,16710,16880,16710,7153
20250407,123100,56796510735,16710,16700,16720,16700,3109
20250407,123000,56744577785,16710,16720,16730,16670,2496
20250407,122900,56702866925,16720,16680,16720,16660,7130
20250407,122800,56583836890,16690,16670,16700,16660,2515
20250407,122700,56541887400,16680,16630,16720,16630,5269
20250407,122600,56454021800,16650,16570,16650,16570,5545
20250407,122500,56362008970,16560,16590,16640,16560,7246
20250407,122400,56241830515,16590,16760,16760,16560,16551
20250407,122300,55966628735,16740,16790,16800,16720,7234
20250407,122200,55845493055,16790,16850,16920,16770,12756
20250407,122100,55630590955,16850,16810,16850,16790,11445
20250407,122000,55438120865,16810,16860,16860,16800,1635
20250407,121900,55410614595,16860,16850,16870,16800,9378
20250407,121800,55252878235,16850,16900,16910,16830,7409
20250407,121700,55127953035,16900,16890,16940,16870,10420
20250407,121600,54951811085,16890,16890,16910,16850,6789
20250407,121500,54837150980,16890,16830,16910,16820,5517
20250407,121400,54744065835,16830,16820,16830,16820,1448
20250407,121300,54719701745,16820,16820,16830,16800,3721
20250407,121200,54657139985,16810,16900,16920,16800,16147
20250407,121100,54385244275,16920,16910,16940,16850,10748
20250407,121000,54203619555,16900,16840,16980,16840,19807
20250407,120900,53868748085,16860,16780,16900,16770,6488
20250407,120800,53759418105,16770,16870,16960,16770,19516
20250407,120700,53430229525,16870,16920,16920,16860,14619
20250407,120600,53183327125,16920,16870,16920,16800,19852
20250407,120500,52849096775,16890,17020,17030,16750,45359
20250407,120400,52082752530,16990,16500,17090,16500,59836
20250407,120300,51073642535,16500,16590,16600,16500,8511
20250407,120200,50932844035,16590,16540,16590,16530,4745
20250407,120100,50854266135,16550,16440,16580,16440,9832
20250407,120000,50691876020,16450,16390,16480,16380,8054
20250407,115900,50559606150,16380,16420,16430,16370,6657
20250407,115800,50450556790,16420,16420,16460,16370,10301
20250407,115700,50281617060,16400,16390,16500,16370,13372
20250407,115600,50061951990,16390,16260,16390,16240,18603
20250407,115500,49759170975,16210,16210,16210,16210,0
20250407,115400,49759170975,16210,16260,16270,16210,5301
20250407,115300,49673132845,16260,16420,16470,16260,21316
20250407,115200,49324466935,16450,16630,16650,16430,19961
20250407,115100,48994378095,16630,16630,16630,16550,4392
20250407,115000,48921488755,16630,16470,16650,16470,17336
20250407,114900,48634269245,16470,16500,16520,16450,9940
20250407,114800,48470541575,16500,16450,16520,16450,7319
20250407,114700,48349915050,16460,16440,16460,16420,5715
20250407,114600,48255940780,16440,16460,16470,16330,23346
20250407,114500,47873185665,16450,16525,16525,16440,10922
20250407,114400,47693199475,16530,16540,16570,16510,7012
20250407,114300,47577297935,16570,16510,16600,16500,9615
20250407,114200,47418337955,16510,16670,16670,16500,24481
20250407,114100,47012735635,16660,16670,16690,16650,3876
20250407,114000,46948134245,16650,16800,16800,16640,12983
20250407,113900,46731190820,16780,16840,16920,16770,11617
20250407,113800,46535249785,16890,16730,16900,16720,11711
20250407,113700,46338167290,16720,16750,16760,16720,4585
20250407,113600,46261413770,16740,16750,16750,16680,4569
20250407,113500,46185001190,16750,16740,16760,16610,14198
20250407,113400,45948283365,16750,16840,16840,16690,22910
20250407,113300,45564077995,16840,16860,16940,16820,12557
20250407,113200,45351975075,16860,16890,16910,16800,12621
20250407,113100,45138984025,16890,16800,16940,16800,12817
20250407,113000,44922404800,16830,16880,16890,16780,15363
20250407,112900,44663539400,16890,16900,16920,16740,24634
20250407,112800,44248823580,16860,16910,16950,16860,45308
20250407,112700,43482732295,16920,16680,16920,16680,32684
20250407,112600,42933896735,16680,16670,16700,16600,21589
20250407,112500,42574351245,16650,16480,16670,16480,23228
20250407,112400,42189083525,16490,16400,16490,16350,28039
20250407,112300,41729110960,16410,16480,16530,16400,19564
20250407,112200,41406986845,16490,16360,16560,16300,28021
20250407,112100,40947622685,16360,16600,16650,16230,73748
20250407,112000,39737963025,16590,16730,16760,16560,28529
20250407,111900,39263148325,16730,16630,16750,16610,28106
20250407,111800,38794625290,16630,16830,16830,16560,58152
20250407,111700,37825197540,16810,16820,16990,16700,43238
20250407,111600,37100030910,16800,17040,17040,16800,28890
20250407,111500,36611985660,17030,16890,17100,16850,31189
20250407,111400,36081895570,16890,17080,17080,16700,76729
20250407,111300,34787751440,17070,17230,17230,17070,23543
20250407,111200,34384499455,17220,17230,17320,17200,21770
20250407,111100,34008882550,17230,17150,17280,17150,12985
20250407,111000,33785216805,17150,17180,17230,17120,10484
20250407,110900,33605376510,17180,17140,17290,17130,14301
20250407,110800,33359514570,17140,17130,17210,17100,13726
20250407,110700,33124221230,17130,17290,17390,17090,31048
20250407,110600,32588508640,17260,17320,17320,17210,14793
20250407,110500,32333232505,17320,17160,17340,17130,19164
20250407,110400,32003021325,17140,17360,17450,17140,57196
20250407,110300,31011955625,17370,17170,17400,17090,49018
20250407,110200,30168233640,17170,17230,17400,17000,102211
20250407,110100,28412166730,17200,17630,17710,17200,76482
20250407,110000,27075419640,17630,17510,17670,17500,27659
20250407,105900,26588828140,17540,17480,17640,17480,47964
20250407,105800,25747413970,17500,17560,17690,17420,54338
20250407,105700,24792517545,17560,18080,18080,17190,184608
20250407,105600,21491832385,18080,18080,18080,18080,8456
20250407,105500,21338947905,18080,18080,18080,18080,2487
20250407,105400,21293982945,18080,18080,18080,18080,716
20250407,105300,21281037665,18080,18080,18080,18080,1002
20250407,105200,21262921505,18080,18080,18080,18080,563
20250407,105100,21252742465,18080,18080,18080,18080,176
20250407,105000,21249560385,18080,18080,18080,18080,543
20250407,104900,21239742945,18080,18080,18080,18080,2273
20250407,104800,21198647105,18080,18080,18080,18080,11025
20250407,104700,20999315105,18080,18080,18080,18080,65
20250407,104600,20998139905,18080,18080,18080,18080,475
20250407,104500,20989551905,18080,18080,18080,18080,142
20250407,104400,20986984545,18080,18080,18080,18080,5062
20250407,104300,20895463585,18080,18080,18080,18080,1218
20250407,104200,20873442145,18080,18080,18080,18080,5722
20250407,104100,20769988385,18080,18080,18080,18080,72
20250407,104000,20768686625,18080,18080,18080,18080,162
20250407,103900,20765757665,18080,18080,18080,18080,284
20250407,103800,20760622945,18080,18080,18080,18080,14
20250407,103700,20760369825,18080,18080,18080,18080,67
20250407,103600,20759158465,18080,18080,18080,18080,77
20250407,103500,20757766305,18080,18080,18080,18080,217
20250407,103400,20753842945,18080,18080,18080,18080,353
20250407,103300,20747460705,18080,18080,18080,18080,72
20250407,103200,20746158945,18080,18080,18080,18080,8
20250407,103100,20746014305,18080,18080,18080,18080,132
20250407,103000,20743627745,18080,18080,18080,18080,2
20250407,102900,20743591585,18080,18080,18080,18080,3
20250407,102800,20743537345,18080,18080,18080,18080,25
20250407,102700,20743085345,18080,18080,18080,18080,113
20250407,102600,20741042305,18080,18080,18080,18080,122
20250407,102500,20738836545,18080,18080,18080,18080,181
20250407,102400,20735564065,18080,18080,18080,18080,416
20250407,102300,20728042785,18080,18080,18080,18080,92
20250407,102200,20726379425,18080,18080,18080,18080,366
20250407,102100,20719762145,18080,18080,18080,18080,186
20250407,102000,20716399265,18080,18080,18080,18080,1348
20250407,101900,20692027425,18080,18080,18080,18080,51
20250407,101800,20691105345,18080,18080,18080,18080,173
20250407,101700,20687977505,18080,18080,18080,18080,0
20250407,101600,20687977505,18080,18080,18080,18080,216
20250407,101500,20684072225,18080,18080,18080,18080,27
20250407,101400,20683584065,18080,18080,18080,18080,128
20250407,101300,20681269825,18080,18080,18080,18080,1101
20250407,101200,20661363745,18080,18080,18080,18080,92
20250407,101100,20659700385,18080,18080,18080,18080,22
20250407,101000,20659302625,18080,18080,18080,18080,66
20250407,100900,20658109345,18080,18080,18080,18080,336
20250407,100800,20652034465,18080,18080,18080,18080,93
20250407,100700,20650353025,18080,18080,18080,18080,1
20250407,100600,20650334945,18080,18080,18080,18080,82
20250407,100500,20648852385,18080,18080,18080,18080,298
20250407,100400,20643464545,18080,18080,18080,18080,1348
20250407,100300,20619092705,18080,18080,18080,18080,364
20250407,100200,20612511585,18080,18080,18080,18080,979
20250407,100100,20594811265,18080,18080,18080,18080,303
20250407,100000,20589333025,18080,18080,18080,18080,280
20250407,095900,20584270625,18080,18080,18080,18080,387
20250407,095800,20577273665,18080,18080,18080,18080,103
20250407,095700,20575411425,18080,18080,18080,18080,1530
20250407,095600,20547749025,18080,18080,18080,18080,902
20250407,095500,20531440865,18080,18080,18080,18080,60
20250407,095400,20530356065,18080,18080,18080,18080,280
20250407,095300,20525293665,18080,18080,18080,18080,169
20250407,095200,20522238145,18080,18080,18080,18080,381
20250407,095100,20515349665,18080,18080,18080,18080,47
20250407,095000,20514499905,18080,18080,18080,18080,1503
20250407,094900,20487325665,18080,18080,18080,18080,839
20250407,094800,20472156545,18080,18080,18080,18080,24
20250407,094700,20471722625,18080,18080,18080,18080,1395
20250407,094600,20446501025,18080,18080,18080,18080,31
20250407,094500,20445940545,18080,18080,18080,18080,1622
20250407,094400,20416614785,18080,18080,18080,18080,142
20250407,094300,20414047425,18080,18080,18080,18080,110
20250407,094200,20412058625,18080,18080,18080,18080,269
20250407,094100,20407195105,18080,18080,18080,18080,616
20250407,094000,20396057825,18080,18080,18080,18080,102
20250407,093900,20394213665,18080,18080,18080,18080,182
20250407,093800,20390923105,18080,18080,18080,18080,753
20250407,093700,20377308865,18080,18080,18080,18080,396
20250407,093600,20370149185,18080,18080,18080,18080,251
20250407,093500,20365611105,18080,18080,18080,18080,293
20250407,093400,20360313665,18080,18080,18080,18080,293
20250407,093300,20355016225,18080,18080,18080,18080,62
20250407,093200,20353895265,18080,18080,18080,18080,1114
20250407,093100,20333754145,18080,18080,18080,18080,255
20250407,093000,20329143745,18080,18080,18080,18080,532
20250407,092900,20319525185,18080,18080,18080,18080,2488
20250407,092800,20274542145,18080,18080,18080,18080,857
20250407,092700,20259047585,18080,18080,18080,18080,770
20250407,092600,20245125985,18080,18080,18080,18080,1133
20250407,092500,20224641345,18080,18080,18080,18080,2088
20250407,092400,20186890305,18080,18080,18080,18080,363
20250407,092300,20180327265,18080,18080,18080,18080,233
20250407,092200,20176114625,18080,18080,18080,18080,359
20250407,092100,20169623905,18080,18080,18080,18080,1291
20250407,092000,20146282625,18080,18080,18080,18080,1707
20250407,091900,20115420065,18080,18080,18080,18080,2257
20250407,091800,20074613505,18080,18080,18080,18080,2784
20250407,091700,20024278785,18080,18080,18080,18080,3719
20250407,091600,19957039265,18080,18080,18080,18080,5810
20250407,091500,19851994465,18080,18080,18080,18080,8457
20250407,091400,19699091905,18080,18080,18080,18020,65043
20250407,091300,18523229395,18080,17940,18080,17890,67017
20250407,091200,17315712660,17940,17700,18000,17610,66569
20250407,091100,16126864830,17660,18000,18000,17560,69131
20250407,091000,14896689180,17540,17540,17540,17540,0
20250407,090900,14896689180,17540,17360,17540,17280,52801
20250407,090800,13974324860,17360,17040,17400,16770,68338
20250407,090700,12805387425,17040,17220,17240,17010,49522
20250407,090600,11960171000,17210,17000,17400,16940,119001
20250407,090500,9921781150,16980,16650,17000,16400,83626
20250407,090400,8524902015,16620,16230,16690,15990,82869
20250407,090300,7166283955,16200,16000,17000,15995,182123
20250407,090200,4172675830,16000,15950,16000,15560,262053
20250407,090100,0,13910,13910,13910,13910,0
20250407,090000,0,13910,13910,13910,13910,0