KissMeData/006360/min/candle-20250417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250417,183200,5818265160,16440,16440,16440,16440,28585
20250417,183100,5818265160,16440,16440,16440,16440,0
20250417,183000,5818265160,16440,16440,16440,16440,0
20250417,182900,5818265160,16440,16440,16440,16440,0
20250417,182800,5818265160,16440,16440,16440,16440,0
20250417,182700,5818265160,16440,16440,16440,16440,0
20250417,182600,5818265160,16440,16440,16440,16440,0
20250417,182500,5818265160,16440,16440,16440,16440,0
20250417,182400,5818265160,16440,16440,16440,16440,0
20250417,182300,5818265160,16440,16440,16440,16440,0
20250417,182200,5818265160,16440,16440,16440,16440,0
20250417,182100,5818265160,16440,16440,16440,16440,0
20250417,182000,5818265160,16440,16440,16440,16440,0
20250417,181900,5818265160,16440,16440,16440,16440,0
20250417,181800,5818265160,16440,16440,16440,16440,0
20250417,181700,5818265160,16440,16440,16440,16440,0
20250417,181600,5818265160,16440,16440,16440,16440,0
20250417,181500,5818265160,16440,16440,16440,16440,0
20250417,181400,5818265160,16440,16440,16440,16440,0
20250417,181300,5818265160,16440,16440,16440,16440,0
20250417,181200,5818265160,16440,16440,16440,16440,0
20250417,181100,5818265160,16440,16440,16440,16440,0
20250417,181000,5818265160,16440,16440,16440,16440,0
20250417,180900,5818265160,16440,16440,16440,16440,0
20250417,180800,5818265160,16440,16440,16440,16440,0
20250417,180700,5818265160,16440,16440,16440,16440,0
20250417,180600,5818265160,16440,16440,16440,16440,0
20250417,180500,5818265160,16440,16440,16440,16440,0
20250417,180400,5818265160,16440,16440,16440,16440,0
20250417,180300,5818265160,16440,16440,16440,16440,0
20250417,180200,5818265160,16440,16440,16440,16440,28585
20250417,180100,5818265160,16440,16440,16440,16440,0
20250417,180000,5818265160,16440,16440,16440,16440,0
20250417,175900,5818265160,16440,16440,16440,16440,0
20250417,175800,5818265160,16440,16440,16440,16440,0
20250417,175700,5818265160,16440,16440,16440,16440,0
20250417,175600,5818265160,16440,16440,16440,16440,0
20250417,175500,5818265160,16440,16440,16440,16440,0
20250417,175400,5818265160,16440,16440,16440,16440,0
20250417,175300,5818265160,16440,16440,16440,16440,0
20250417,175200,5818265160,16440,16440,16440,16440,0
20250417,175100,5818265160,16440,16440,16440,16440,0
20250417,175000,5818265160,16440,16440,16440,16440,0
20250417,174900,5818265160,16440,16440,16440,16440,0
20250417,174800,5818265160,16440,16440,16440,16440,0
20250417,174700,5818265160,16440,16440,16440,16440,0
20250417,174600,5818265160,16440,16440,16440,16440,0
20250417,174500,5818265160,16440,16440,16440,16440,0
20250417,174400,5818265160,16440,16440,16440,16440,0
20250417,174300,5818265160,16440,16440,16440,16440,0
20250417,174200,5818265160,16440,16440,16440,16440,0
20250417,174100,5818265160,16440,16440,16440,16440,0
20250417,174000,5818265160,16440,16440,16440,16440,0
20250417,173900,5818265160,16440,16440,16440,16440,0
20250417,173800,5818265160,16440,16440,16440,16440,0
20250417,173700,5818265160,16440,16440,16440,16440,0
20250417,173600,5818265160,16440,16440,16440,16440,0
20250417,173500,5818265160,16440,16440,16440,16440,0
20250417,173400,5818265160,16440,16440,16440,16440,0
20250417,173300,5818265160,16440,16440,16440,16440,0
20250417,173200,5818265160,16440,16440,16440,16440,28585
20250417,173100,5818265160,16440,16440,16440,16440,0
20250417,173000,5818265160,16440,16440,16440,16440,0
20250417,172900,5818265160,16440,16440,16440,16440,0
20250417,172800,5818265160,16440,16440,16440,16440,0
20250417,172700,5818265160,16440,16440,16440,16440,0
20250417,172600,5818265160,16440,16440,16440,16440,0
20250417,172500,5818265160,16440,16440,16440,16440,0
20250417,172400,5818265160,16440,16440,16440,16440,0
20250417,172300,5818265160,16440,16440,16440,16440,0
20250417,172200,5818265160,16440,16440,16440,16440,0
20250417,172100,5818265160,16440,16440,16440,16440,0
20250417,172000,5818265160,16440,16440,16440,16440,0
20250417,171900,5818265160,16440,16440,16440,16440,0
20250417,171800,5818265160,16440,16440,16440,16440,0
20250417,171700,5818265160,16440,16440,16440,16440,0
20250417,171600,5818265160,16440,16440,16440,16440,0
20250417,171500,5818265160,16440,16440,16440,16440,0
20250417,171400,5818265160,16440,16440,16440,16440,0
20250417,171300,5818265160,16440,16440,16440,16440,0
20250417,171200,5818265160,16440,16440,16440,16440,0
20250417,171100,5818265160,16440,16440,16440,16440,0
20250417,171000,5818265160,16440,16440,16440,16440,0
20250417,170900,5818265160,16440,16440,16440,16440,0
20250417,170800,5818265160,16440,16440,16440,16440,0
20250417,170700,5818265160,16440,16440,16440,16440,0
20250417,170600,5818265160,16440,16440,16440,16440,0
20250417,170500,5818265160,16440,16440,16440,16440,0
20250417,170400,5818265160,16440,16440,16440,16440,0
20250417,170300,5818265160,16440,16440,16440,16440,0
20250417,170200,5818265160,16440,16440,16440,16440,28585
20250417,170100,5818265160,16440,16440,16440,16440,0
20250417,170000,5818265160,16440,16440,16440,16440,0
20250417,165900,5818265160,16440,16440,16440,16440,0
20250417,165800,5818265160,16440,16440,16440,16440,0
20250417,165700,5818265160,16440,16440,16440,16440,0
20250417,165600,5818265160,16440,16440,16440,16440,0
20250417,165500,5818265160,16440,16440,16440,16440,0
20250417,165400,5818265160,16440,16440,16440,16440,0
20250417,165300,5818265160,16440,16440,16440,16440,0
20250417,165200,5818265160,16440,16440,16440,16440,0
20250417,165100,5818265160,16440,16440,16440,16440,0
20250417,165000,5818265160,16440,16440,16440,16440,0
20250417,164900,5818265160,16440,16440,16440,16440,0
20250417,164800,5818265160,16440,16440,16440,16440,0
20250417,164700,5818265160,16440,16440,16440,16440,0
20250417,164600,5818265160,16440,16440,16440,16440,0
20250417,164500,5818265160,16440,16440,16440,16440,0
20250417,164400,5818265160,16440,16440,16440,16440,0
20250417,164300,5818265160,16440,16440,16440,16440,0
20250417,164200,5818265160,16440,16440,16440,16440,0
20250417,164100,5818265160,16440,16440,16440,16440,0
20250417,164000,5818265160,16440,16440,16440,16440,0
20250417,163900,5818265160,16440,16440,16440,16440,0
20250417,163800,5818265160,16440,16440,16440,16440,0
20250417,163700,5818265160,16440,16440,16440,16440,0
20250417,163600,5818265160,16440,16440,16440,16440,0
20250417,163500,5818265160,16440,16440,16440,16440,0
20250417,163400,5818265160,16440,16440,16440,16440,0
20250417,163300,5818265160,16440,16440,16440,16440,0
20250417,163200,5818265160,16440,16440,16440,16440,28585
20250417,163100,5818265160,16440,16440,16440,16440,0
20250417,163000,5818265160,16440,16440,16440,16440,0
20250417,162900,5818265160,16440,16440,16440,16440,0
20250417,162800,5818265160,16440,16440,16440,16440,0
20250417,162700,5818265160,16440,16440,16440,16440,0
20250417,162600,5818265160,16440,16440,16440,16440,0
20250417,162500,5818265160,16440,16440,16440,16440,0
20250417,162400,5818265160,16440,16440,16440,16440,0
20250417,162300,5818265160,16440,16440,16440,16440,0
20250417,162200,5818265160,16440,16440,16440,16440,0
20250417,162100,5818265160,16440,16440,16440,16440,0
20250417,162000,5818265160,16440,16440,16440,16440,0
20250417,161900,5818265160,16440,16440,16440,16440,0
20250417,161800,5818265160,16440,16440,16440,16440,0
20250417,161700,5818265160,16440,16440,16440,16440,0
20250417,161600,5818265160,16440,16440,16440,16440,0
20250417,161500,5818265160,16440,16440,16440,16440,0
20250417,161400,5818265160,16440,16440,16440,16440,0
20250417,161300,5818265160,16440,16440,16440,16440,0
20250417,161200,5818265160,16440,16440,16440,16440,0
20250417,161100,5818265160,16440,16440,16440,16440,0
20250417,161000,5818265160,16440,16440,16440,16440,0
20250417,160900,5818265160,16440,16440,16440,16440,0
20250417,160800,5818265160,16440,16440,16440,16440,0
20250417,160700,5818265160,16440,16440,16440,16440,0
20250417,160600,5818265160,16440,16440,16440,16440,0
20250417,160500,5818265160,16440,16440,16440,16440,0
20250417,160400,5818265160,16440,16440,16440,16440,0
20250417,160300,5818265160,16440,16440,16440,16440,0
20250417,160200,5818265160,16440,16440,16440,16440,28585
20250417,160100,5818265160,16440,16440,16440,16440,0
20250417,160000,5818265160,16440,16440,16440,16440,0
20250417,155900,5818265160,16440,16440,16440,16440,0
20250417,155800,5818265160,16440,16440,16440,16440,0
20250417,155700,5818265160,16440,16440,16440,16440,0
20250417,155600,5818265160,16440,16440,16440,16440,0
20250417,155500,5818265160,16440,16440,16440,16440,0
20250417,155400,5818265160,16440,16440,16440,16440,0
20250417,155300,5818265160,16440,16440,16440,16440,0
20250417,155200,5818265160,16440,16440,16440,16440,0
20250417,155100,5818265160,16440,16440,16440,16440,0
20250417,155000,5818265160,16440,16440,16440,16440,0
20250417,154900,5818265160,16440,16440,16440,16440,0
20250417,154800,5818265160,16440,16440,16440,16440,0
20250417,154700,5818265160,16440,16440,16440,16440,0
20250417,154600,5818265160,16440,16440,16440,16440,0
20250417,154500,5818265160,16440,16440,16440,16440,0
20250417,154400,5818265160,16440,16440,16440,16440,0
20250417,154300,5818265160,16440,16440,16440,16440,0
20250417,154200,5818265160,16440,16440,16440,16440,0
20250417,154100,5818265160,16440,16440,16440,16440,0
20250417,154000,5818265160,16440,16440,16440,16440,0
20250417,153900,5818265160,16440,16440,16440,16440,0
20250417,153800,5818265160,16440,16440,16440,16440,0
20250417,153700,5818265160,16440,16440,16440,16440,0
20250417,153600,5818265160,16440,16440,16440,16440,0
20250417,153500,5818265160,16440,16440,16440,16440,0
20250417,153400,5818265160,16440,16440,16440,16440,0
20250417,153300,5818265160,16440,16440,16440,16440,0
20250417,153200,5818265160,16440,16440,16440,16440,28585
20250417,153100,5818265160,16440,16440,16440,16440,0
20250417,153000,5818265160,16440,16440,16440,16440,28585
20250417,152900,5348327760,16430,16430,16430,16430,0
20250417,152800,5348327760,16430,16430,16430,16430,0
20250417,152700,5348327760,16430,16430,16430,16430,0
20250417,152600,5348327760,16430,16430,16430,16430,0
20250417,152500,5348327760,16430,16430,16430,16430,0
20250417,152400,5348327760,16430,16430,16430,16430,0
20250417,152300,5348327760,16430,16430,16430,16430,0
20250417,152200,5348327760,16430,16430,16430,16430,0
20250417,152100,5348327760,16430,16430,16430,16430,0
20250417,152000,5348327760,16430,16430,16430,16430,0
20250417,151900,5348327760,16430,16450,16450,16430,994
20250417,151800,5331986580,16450,16460,16460,16430,2092
20250417,151700,5297585200,16450,16450,16460,16450,1505
20250417,151600,5272825250,16460,16450,16460,16450,621
20250417,151500,5262605900,16460,16450,16460,16450,1816
20250417,151400,5232724780,16450,16440,16470,16440,1828
20250417,151300,5202654620,16440,16450,16450,16430,2007
20250417,151200,5169662050,16440,16450,16450,16440,608
20250417,151100,5159664500,16440,16450,16450,16440,1616
20250417,151000,5133086410,16450,16430,16470,16430,1635
20250417,150900,5106196130,16430,16465,16465,16430,1610
20250417,150800,5079722460,16470,16470,16480,16460,412
20250417,150700,5072937330,16480,16480,16490,16470,774
20250417,150600,5060182345,16480,16460,16490,16450,1907
20250417,150500,5028784025,16450,16440,16450,16440,692
20250417,150400,5017400945,16460,16420,16460,16420,2034
20250417,150300,4983985145,16420,16430,16440,16420,640
20250417,150200,4973471465,16430,16450,16450,16430,540
20250417,150100,4964594105,16440,16450,16460,16430,1056
20250417,150000,4947230305,16430,16440,16460,16430,2448
20250417,145900,4906983025,16440,16430,16440,16420,295
20250417,145800,4902135985,16430,16410,16430,16410,1231
20250417,145700,4881919305,16420,16430,16440,16410,1465
20250417,145600,4857858215,16430,16420,16430,16420,492
20250417,145500,4849775985,16430,16430,16430,16420,1051
20250417,145400,4832511125,16420,16430,16440,16420,1247
20250417,145300,4812023425,16430,16440,16440,16430,369
20250417,145200,4805960255,16440,16430,16440,16420,704
20250417,145100,4794394605,16430,16420,16430,16420,606
20250417,145000,4784442565,16410,16450,16450,16410,870
20250417,144900,4770132605,16450,16450,16460,16410,926
20250417,144800,4754915815,16460,16410,16460,16400,2325
20250417,144700,4716718295,16400,16400,16420,16390,959
20250417,144600,4700988645,16410,16420,16420,16390,1021
20250417,144500,4684243295,16420,16400,16420,16400,543
20250417,144400,4675332735,16400,16400,16420,16400,1256
20250417,144300,4654717135,16400,16400,16410,16400,2379
20250417,144200,4615688025,16410,16400,16410,16400,302
20250417,144100,4610733965,16400,16400,16410,16400,698
20250417,144000,4599284445,16400,16390,16400,16380,2342
20250417,143900,4560893085,16390,16380,16400,16380,932
20250417,143800,4545616395,16380,16380,16390,16370,432
20250417,143700,4538539695,16380,16380,16400,16370,1184
20250417,143600,4519145895,16380,16385,16390,16380,896
20250417,143500,4504462470,16390,16380,16400,16370,1271
20250417,143400,4483637650,16380,16390,16390,16380,650
20250417,143300,4472989350,16380,16380,16390,16370,2047
20250417,143200,4439451560,16380,16380,16380,16370,650
20250417,143100,4428806460,16370,16370,16380,16370,1154
20250417,143000,4409906730,16380,16380,16390,16370,812
20250417,142900,4396613540,16390,16380,16390,16370,1149
20250417,142800,4377793870,16380,16370,16390,16370,1494
20250417,142700,4353318260,16370,16370,16380,16370,663
20250417,142600,4342463640,16370,16380,16380,16370,1221
20250417,142500,4322470440,16370,16380,16380,16370,754
20250417,142400,4310124760,16370,16380,16390,16370,267
20250417,142300,4305751630,16390,16380,16390,16380,1691
20250417,142200,4278048360,16390,16380,16390,16370,1205
20250417,142100,4258313310,16370,16370,16380,16360,531
20250417,142000,4249620730,16370,16370,16380,16360,642
20250417,141900,4239111540,16370,16370,16380,16360,1216
20250417,141800,4219210850,16370,16380,16380,16370,1040
20250417,141700,4202183730,16380,16380,16380,16370,585
20250417,141600,4192602555,16380,16380,16390,16370,1135
20250417,141500,4174011335,16390,16400,16400,16380,589
20250417,141400,4164360865,16390,16380,16400,16380,1590
20250417,141300,4138307205,16370,16370,16380,16370,1369
20250417,141200,4115895605,16380,16380,16390,16380,1282
20250417,141100,4094895225,16380,16380,16390,16380,406
20250417,141000,4088243465,16390,16380,16390,16380,287
20250417,140900,4083540295,16390,16390,16400,16380,1806
20250417,140800,4053946605,16400,16400,16400,16390,392
20250417,140700,4047520155,16400,16400,16400,16390,517
20250417,140600,4039041625,16400,16400,16410,16390,1633
20250417,140500,4012255135,16410,16410,16410,16400,456
20250417,140400,4004774215,16410,16390,16410,16380,824
20250417,140300,3991266385,16390,16390,16400,16390,955
20250417,140200,3975612805,16400,16390,16400,16390,839
20250417,140100,3961859995,16400,16400,16410,16390,1338
20250417,140000,3939915335,16400,16400,16410,16400,603
20250417,135900,3930024305,16400,16400,16410,16400,879
20250417,135800,3915607465,16400,16400,16410,16400,1193
20250417,135700,3896037975,16390,16410,16410,16390,273
20250417,135600,3891562525,16410,16390,16410,16390,1763
20250417,135500,3862652905,16400,16390,16410,16390,350
20250417,135400,3856912665,16400,16380,16410,16380,1073
20250417,135300,3839319095,16390,16390,16400,16390,505
20250417,135200,3831042135,16390,16390,16390,16380,913
20250417,135100,3816079895,16370,16370,16400,16370,3319
20250417,135000,3761701225,16380,16370,16380,16370,415
20250417,134900,3754905595,16380,16370,16380,16370,892
20250417,134800,3740301875,16370,16370,16380,16370,714
20250417,134700,3728610740,16370,16370,16375,16360,492
20250417,134600,3720557000,16370,16380,16380,16370,335
20250417,134500,3715072710,16380,16370,16380,16360,1605
20250417,134400,3688798100,16370,16370,16380,16360,1477
20250417,134300,3664620460,16360,16370,16370,16360,663
20250417,134200,3653770070,16370,16370,16380,16360,1015
20250417,134100,3637151540,16370,16370,16380,16370,812
20250417,134000,3623854830,16370,16380,16390,16370,1275
20250417,133900,3602973680,16370,16370,16390,16370,1921
20250417,133800,3571507840,16380,16380,16390,16380,877
20250417,133700,3557140710,16380,16390,16390,16380,274
20250417,133600,3552651530,16390,16380,16390,16380,767
20250417,133500,3540081090,16390,16400,16400,16380,966
20250417,133400,3524249850,16390,16400,16400,16390,1091
20250417,133300,3506361500,16390,16400,16400,16390,220
20250417,133200,3502754710,16390,16390,16400,16390,1058
20250417,133100,3485412080,16390,16400,16410,16390,264
20250417,133000,3481082790,16410,16400,16410,16390,479
20250417,132900,3473226370,16400,16410,16410,16390,1306
20250417,132800,3451806890,16410,16400,16410,16400,842
20250417,132700,3437996800,16400,16410,16410,16400,332
20250417,132600,3432550180,16410,16410,16420,16400,774
20250417,132500,3419851120,16410,16420,16430,16400,920
20250417,132400,3404748130,16420,16420,16420,16400,536
20250417,132300,3395952260,16420,16420,16420,16410,805
20250417,132200,3382735930,16420,16420,16430,16410,783
20250417,132100,3369878250,16420,16400,16420,16400,1463
20250417,132000,3345863760,16420,16410,16420,16400,2370
20250417,131900,3306966650,16400,16400,16410,16400,446
20250417,131800,3299651300,16400,16420,16420,16400,579
20250417,131700,3290150630,16420,16420,16420,16410,258
20250417,131600,3285915780,16410,16410,16420,16410,461
20250417,131500,3278349880,16420,16420,16420,16410,1411
20250417,131400,3255183660,16430,16440,16440,16430,162
20250417,131300,3252520880,16430,16420,16430,16420,643
20250417,131200,3241960670,16430,16440,16440,16420,471
20250417,131100,3234222340,16440,16420,16450,16420,1839
20250417,131000,3204011970,16430,16420,16430,16420,699
20250417,130900,3192533170,16420,16420,16430,16420,398
20250417,130800,3185996750,16420,16430,16430,16420,1198
20250417,130700,3166318460,16430,16420,16430,16420,302
20250417,130600,3161358490,16420,16420,16430,16420,493
20250417,130500,3153262280,16420,16420,16430,16420,297
20250417,130400,3148384270,16420,16440,16440,16420,516
20250417,130300,3139905990,16420,16440,16450,16420,285
20250417,130200,3135221270,16440,16430,16440,16410,1044
20250417,130100,3118072020,16420,16430,16430,16420,1270
20250417,130000,3097209310,16430,16430,16440,16430,232
20250417,125900,3093396740,16430,16430,16440,16430,311
20250417,125800,3088285910,16440,16440,16440,16430,533
20250417,125700,3079526130,16440,16440,16450,16440,1030
20250417,125600,3062591490,16440,16440,16450,16440,626
20250417,125500,3052299270,16440,16430,16440,16430,418
20250417,125400,3045429990,16440,16440,16450,16440,992
20250417,125300,3029119470,16430,16430,16450,16430,1101
20250417,125200,3011021300,16430,16430,16440,16420,839
20250417,125100,2997236170,16440,16440,16440,16420,958
20250417,125000,2981494960,16430,16440,16440,16430,396
20250417,124900,2974985190,16450,16450,16450,16440,287
20250417,124800,2970265850,16440,16440,16450,16440,199
20250417,124700,2966992930,16450,16440,16450,16430,1415
20250417,124600,2943738070,16450,16450,16450,16450,428
20250417,124500,2936697470,16440,16460,16460,16440,244
20250417,124400,2932683320,16430,16430,16470,16420,2447
20250417,124300,2892470430,16430,16440,16440,16430,478
20250417,124200,2884615740,16430,16420,16440,16420,1032
20250417,124100,2867665670,16410,16410,16420,16410,457
20250417,124000,2860165130,16410,16430,16430,16410,629
20250417,123900,2849836940,16420,16420,16430,16410,408
20250417,123800,2843137610,16420,16410,16420,16400,1149
20250417,123700,2824283300,16410,16420,16430,16410,2044
20250417,123600,2790733450,16420,16420,16430,16420,386
20250417,123500,2784392300,16420,16420,16430,16420,495
20250417,123400,2776261760,16420,16410,16460,16410,2984
20250417,123300,2727215510,16410,16410,16420,16410,708
20250417,123200,2715592680,16410,16420,16420,16410,253
20250417,123100,2711438880,16410,16400,16420,16400,840
20250417,123000,2697654970,16410,16410,16420,16400,1402
20250417,122900,2674657430,16410,16420,16420,16410,116
20250417,122800,2672753620,16420,16390,16420,16390,1087
20250417,122700,2654914750,16390,16400,16410,16390,1334
20250417,122600,2633036850,16400,16410,16410,16400,942
20250417,122500,2617579250,16420,16410,16420,16410,416
20250417,122400,2610751400,16410,16410,16420,16410,473
20250417,122300,2602988550,16420,16420,16430,16420,206
20250417,122200,2599605060,16420,16430,16430,16420,534
20250417,122100,2590835510,16420,16420,16420,16410,942
20250417,122000,2575368270,16410,16420,16430,16410,1130
20250417,121900,2556813590,16420,16420,16430,16420,260
20250417,121800,2552543360,16420,16430,16430,16420,412
20250417,121700,2545777190,16420,16420,16420,16420,64
20250417,121600,2544726310,16420,16430,16435,16420,698
20250417,121500,2533263440,16440,16450,16450,16440,408
20250417,121400,2526554730,16440,16410,16440,16410,1459
20250417,121300,2502592110,16420,16430,16430,16420,563
20250417,121200,2493345640,16430,16420,16440,16420,726
20250417,121100,2481416630,16430,16410,16430,16410,865
20250417,121000,2467213840,16410,16410,16410,16400,1249
20250417,120900,2446719270,16410,16410,16420,16410,217
20250417,120800,2443157160,16410,16400,16410,16400,146
20250417,120700,2440761400,16410,16410,16410,16400,531
20250417,120600,2432049810,16410,16410,16410,16400,1217
20250417,120500,2412084070,16410,16400,16410,16380,2881
20250417,120400,2364852110,16400,16400,16410,16400,358
20250417,120300,2358980080,16410,16420,16420,16400,259
20250417,120200,2354730880,16410,16410,16420,16410,194
20250417,120100,2351546060,16410,16420,16430,16410,695
20250417,120000,2340137980,16420,16420,16430,16410,1375
20250417,115900,2317560500,16410,16420,16430,16410,319
20250417,115800,2312321830,16430,16420,16430,16410,694
20250417,115700,2300929060,16410,16410,16420,16400,247
20250417,115600,2296875390,16410,16420,16420,16400,1106
20250417,115500,2278725270,16430,16430,16440,16420,484
20250417,115400,2270771960,16440,16440,16440,16430,278
20250417,115300,2266202860,16440,16400,16450,16400,1313
20250417,115200,2244650180,16410,16410,16420,16410,709
20250417,115100,2233012230,16410,16400,16410,16390,1110
20250417,115000,2214802280,16390,16400,16400,16390,401
20250417,114900,2208226260,16400,16410,16410,16400,783
20250417,114800,2195383380,16410,16400,16420,16400,227
20250417,114700,2191658050,16400,16410,16410,16400,942
20250417,114600,2176201860,16410,16410,16410,16400,766
20250417,114500,2163637440,16410,16410,16420,16410,472
20250417,114400,2155891870,16400,16410,16420,16400,725
20250417,114300,2143995210,16410,16410,16420,16410,162
20250417,114200,2141335850,16410,16400,16420,16400,1564
20250417,114100,2115676120,16400,16390,16400,16390,783
20250417,114000,2102835390,16390,16400,16400,16390,203
20250417,113900,2099507170,16400,16410,16410,16390,871
20250417,113800,2085222760,16410,16380,16410,16380,1827
20250417,113700,2055268570,16390,16390,16390,16380,409
20250417,113600,2048565520,16380,16390,16400,16380,809
20250417,113500,2035306020,16400,16410,16410,16400,611
20250417,113400,2025282900,16400,16400,16410,16400,158
20250417,113300,2022690860,16400,16410,16420,16400,187
20250417,113200,2019623810,16410,16400,16410,16390,2041
20250417,113100,1986145740,16400,16410,16410,16400,282
20250417,113000,1981519640,16410,16410,16420,16400,939
20250417,112900,1966111750,16410,16420,16420,16410,231
20250417,112800,1962319270,16420,16420,16430,16420,360
20250417,112700,1956408060,16420,16430,16440,16410,1131
20250417,112600,1937839000,16430,16430,16440,16430,686
20250417,112500,1926567600,16420,16430,16430,16410,1330
20250417,112400,1904728520,16420,16440,16450,16420,737
20250417,112300,1892617500,16440,16440,16450,16440,171
20250417,112200,1889805090,16440,16430,16450,16430,1056
20250417,112100,1872444640,16440,16430,16440,16430,507
20250417,112000,1864113340,16420,16390,16450,16390,2615
20250417,111900,1821195670,16390,16410,16410,16390,351
20250417,111800,1815440270,16410,16400,16420,16400,1312
20250417,111700,1793918200,16390,16400,16400,16390,518
20250417,111600,1785425170,16400,16380,16400,16380,1094
20250417,111500,1767496130,16370,16390,16390,16370,772
20250417,111400,1754851000,16380,16370,16390,16370,549
20250417,111300,1745856110,16370,16380,16380,16370,355
20250417,111200,1740042170,16380,16400,16400,16370,2144
20250417,111100,1704924230,16400,16390,16400,16390,316
20250417,111000,1699741880,16390,16380,16390,16370,514
20250417,110900,1691318690,16380,16380,16380,16370,655
20250417,110800,1680591430,16390,16380,16390,16370,1164
20250417,110700,1661526050,16390,16400,16400,16390,409
20250417,110600,1654821010,16400,16400,16410,16390,691
20250417,110500,1643488930,16400,16360,16400,16350,2430
20250417,110400,1603722430,16350,16350,16360,16350,992
20250417,110300,1587497200,16350,16350,16360,16350,431
20250417,110200,1580448780,16360,16360,16370,16360,829
20250417,110100,1566885530,16360,16370,16380,16360,325
20250417,110000,1561565530,16370,16380,16380,16370,1115
20250417,105900,1543302160,16380,16380,16380,16370,949
20250417,105800,1527760060,16380,16350,16380,16340,2175
20250417,105700,1492185660,16350,16370,16370,16350,747
20250417,105600,1479965460,16370,16380,16390,16350,3752
20250417,105500,1418571910,16380,16380,16390,16370,506
20250417,105400,1410283170,16380,16370,16400,16370,713
20250417,105300,1398603090,16390,16370,16390,16370,2047
20250417,105200,1365060220,16370,16380,16390,16370,270
20250417,105100,1360636890,16380,16400,16400,16380,350
20250417,105000,1354899800,16390,16380,16400,16380,813
20250417,104900,1341578500,16380,16380,16390,16380,176
20250417,104800,1338695540,16380,16380,16380,16370,974
20250417,104700,1322741950,16390,16360,16390,16360,1510
20250417,104600,1298015880,16370,16370,16370,16360,400
20250417,104500,1291468910,16370,16370,16380,16360,1322
20250417,104400,1269829750,16380,16380,16380,16370,1256
20250417,104300,1249262340,16370,16390,16390,16370,513
20250417,104200,1240860020,16380,16380,16390,16370,587
20250417,104100,1231245410,16370,16400,16400,16370,4479
20250417,104000,1157838040,16400,16400,16410,16400,295
20250417,103900,1152999200,16400,16400,16410,16400,764
20250417,103800,1140465110,16400,16410,16410,16400,915
20250417,103700,1125457370,16410,16420,16420,16410,823
20250417,103600,1111949130,16410,16410,16420,16410,1024
20250417,103500,1095143600,16410,16400,16410,16400,1051
20250417,103400,1077897280,16410,16420,16420,16410,733
20250417,103300,1065865980,16420,16420,16430,16420,416
20250417,103200,1059033590,16420,16410,16420,16410,818
20250417,103100,1045602110,16420,16410,16420,16400,1670
20250417,103000,1018197640,16410,16420,16430,16410,1298
20250417,102900,996880680,16420,16420,16430,16420,572
20250417,102800,987485980,16420,16440,16440,16420,365
20250417,102700,981489270,16440,16420,16470,16420,2036
20250417,102600,948007340,16420,16430,16430,16420,467
20250417,102500,940338200,16430,16440,16440,16420,363
20250417,102400,934374890,16430,16440,16450,16430,668
20250417,102300,923392470,16440,16430,16450,16430,924
20250417,102200,908200940,16430,16410,16440,16400,2170
20250417,102100,872564850,16410,16410,16410,16400,319
20250417,102000,867330850,16400,16390,16410,16390,1465
20250417,101900,843297910,16400,16390,16400,16390,500
20250417,101800,835100940,16400,16400,16400,16390,206
20250417,101700,831723020,16390,16400,16410,16390,902
20250417,101600,816927650,16400,16400,16400,16390,786
20250417,101500,804039720,16400,16400,16400,16390,314
20250417,101400,798890900,16390,16390,16395,16360,952
20250417,101300,783291230,16390,16410,16410,16360,1616
20250417,101200,756809530,16400,16410,16410,16400,440
20250417,101100,749590100,16410,16410,16420,16410,367
20250417,101000,743566350,16420,16430,16430,16410,229
20250417,100900,739805280,16420,16405,16420,16400,676
20250417,100800,728708690,16400,16400,16410,16390,1849
20250417,100700,698384460,16390,16410,16410,16390,4346
20250417,100600,627091380,16420,16420,16420,16410,197
20250417,100500,623857350,16420,16430,16430,16410,1188
20250417,100400,604347490,16440,16430,16440,16430,331
20250417,100300,598907920,16430,16430,16440,16430,931
20250417,100200,583610520,16430,16440,16440,16430,495
20250417,100100,575474400,16420,16430,16430,16420,640
20250417,100000,564960300,16420,16450,16450,16420,857
20250417,095900,550875380,16440,16440,16460,16440,210
20250417,095800,547420920,16440,16455,16460,16430,474
20250417,095700,539625200,16430,16420,16450,16420,555
20250417,095600,530504940,16420,16440,16440,16410,1411
20250417,095500,507328150,16430,16440,16440,16430,300
20250417,095400,502397210,16430,16440,16440,16410,506
20250417,095300,494086510,16450,16460,16460,16450,498
20250417,095200,485891790,16460,16480,16480,16460,163
20250417,095100,483206530,16460,16430,16480,16430,1735
20250417,095000,454672990,16430,16430,16430,16400,1008
20250417,094900,438121190,16440,16460,16460,16440,298
20250417,094800,433220360,16450,16470,16470,16440,236
20250417,094700,429337230,16440,16470,16470,16440,209
20250417,094600,425897020,16430,16460,16470,16430,1531
20250417,094500,400712000,16450,16480,16480,16450,264
20250417,094400,396364760,16480,16480,16480,16460,158
20250417,094300,393761840,16460,16490,16490,16450,703
20250417,094200,382176740,16480,16500,16500,16480,325
20250417,094100,376818430,16480,16500,16500,16480,182
20250417,094000,373816690,16500,16500,16500,16500,107
20250417,093900,372051190,16440,16510,16510,16440,2464
20250417,093800,331467170,16500,16540,16540,16500,182
20250417,093700,328459050,16550,16550,16550,16490,150
20250417,093600,325979250,16490,16530,16530,16490,788
20250417,093500,312957250,16530,16530,16550,16510,369
20250417,093400,306856660,16530,16510,16530,16490,613
20250417,093300,296737350,16500,16490,16500,16480,818
20250417,093200,283249020,16490,16470,16490,16470,317
20250417,093100,278026160,16480,16470,16490,16470,588
20250417,093000,268338070,16490,16490,16490,16470,226
20250417,092900,264613030,16480,16480,16480,16470,574
20250417,092800,255155200,16480,16510,16510,16470,2368
20250417,092700,216121440,16510,16530,16530,16510,113
20250417,092600,214254030,16490,16510,16530,16490,1471
20250417,092500,189963180,16480,16510,16510,16480,396
20250417,092400,183433230,16480,16510,16510,16480,822
20250417,092300,169873630,16500,16510,16510,16500,332
20250417,092200,164393700,16500,16550,16550,16500,851
20250417,092100,150333780,16550,16550,16550,16550,45
20250417,092000,149589030,16520,16520,16550,16520,667
20250417,091900,138561160,16520,16550,16550,16520,1018
20250417,091800,121728710,16580,16580,16580,16580,140
20250417,091700,119407510,16580,16540,16580,16540,137
20250417,091600,117141490,16540,16560,16560,16540,210
20250417,091500,113664590,16560,16560,16580,16520,843
20250417,091400,99705190,16520,16530,16560,16520,88
20250417,091300,98250850,16540,16540,16540,16540,10
20250417,091200,98085450,16540,16540,16540,16540,10
20250417,091100,97920050,16540,16540,16540,16540,238
20250417,091000,93983530,16540,16500,16540,16490,1699
20250417,090900,65935680,16510,16510,16510,16500,413
20250417,090800,59119140,16510,16510,16520,16510,246
20250417,090700,55056710,16510,16510,16510,16510,50
20250417,090600,54231210,16500,16580,16580,16500,655
20250417,090500,43413230,16530,16560,16580,16530,574
20250417,090400,33918980,16580,16580,16580,16570,199
20250417,090300,30620160,16580,16580,16580,16580,5
20250417,090200,30537260,16570,16560,16580,16560,464
20250417,090100,22845070,16570,16520,16570,16520,99
20250417,090000,21209040,16520,16630,16630,16470,1276