KissMeData/006360/min/candle-20250425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,183200,4579431260,17240,17240,17240,17240,16448
20250425,183100,4579431260,17240,17240,17240,17240,0
20250425,183000,4579431260,17240,17240,17240,17240,0
20250425,182900,4579431260,17240,17240,17240,17240,0
20250425,182800,4579431260,17240,17240,17240,17240,0
20250425,182700,4579431260,17240,17240,17240,17240,0
20250425,182600,4579431260,17240,17240,17240,17240,0
20250425,182500,4579431260,17240,17240,17240,17240,0
20250425,182400,4579431260,17240,17240,17240,17240,0
20250425,182300,4579431260,17240,17240,17240,17240,0
20250425,182200,4579431260,17240,17240,17240,17240,0
20250425,182100,4579431260,17240,17240,17240,17240,0
20250425,182000,4579431260,17240,17240,17240,17240,0
20250425,181900,4579431260,17240,17240,17240,17240,0
20250425,181800,4579431260,17240,17240,17240,17240,0
20250425,181700,4579431260,17240,17240,17240,17240,0
20250425,181600,4579431260,17240,17240,17240,17240,0
20250425,181500,4579431260,17240,17240,17240,17240,0
20250425,181400,4579431260,17240,17240,17240,17240,0
20250425,181300,4579431260,17240,17240,17240,17240,0
20250425,181200,4579431260,17240,17240,17240,17240,0
20250425,181100,4579431260,17240,17240,17240,17240,0
20250425,181000,4579431260,17240,17240,17240,17240,0
20250425,180900,4579431260,17240,17240,17240,17240,0
20250425,180800,4579431260,17240,17240,17240,17240,0
20250425,180700,4579431260,17240,17240,17240,17240,0
20250425,180600,4579431260,17240,17240,17240,17240,0
20250425,180500,4579431260,17240,17240,17240,17240,0
20250425,180400,4579431260,17240,17240,17240,17240,0
20250425,180300,4579431260,17240,17240,17240,17240,0
20250425,180200,4579431260,17240,17240,17240,17240,16448
20250425,180100,4579431260,17240,17240,17240,17240,0
20250425,180000,4579431260,17240,17240,17240,17240,0
20250425,175900,4579431260,17240,17240,17240,17240,0
20250425,175800,4579431260,17240,17240,17240,17240,0
20250425,175700,4579431260,17240,17240,17240,17240,0
20250425,175600,4579431260,17240,17240,17240,17240,0
20250425,175500,4579431260,17240,17240,17240,17240,0
20250425,175400,4579431260,17240,17240,17240,17240,0
20250425,175300,4579431260,17240,17240,17240,17240,0
20250425,175200,4579431260,17240,17240,17240,17240,0
20250425,175100,4579431260,17240,17240,17240,17240,0
20250425,175000,4579431260,17240,17240,17240,17240,0
20250425,174900,4579431260,17240,17240,17240,17240,0
20250425,174800,4579431260,17240,17240,17240,17240,0
20250425,174700,4579431260,17240,17240,17240,17240,0
20250425,174600,4579431260,17240,17240,17240,17240,0
20250425,174500,4579431260,17240,17240,17240,17240,0
20250425,174400,4579431260,17240,17240,17240,17240,0
20250425,174300,4579431260,17240,17240,17240,17240,0
20250425,174200,4579431260,17240,17240,17240,17240,0
20250425,174100,4579431260,17240,17240,17240,17240,0
20250425,174000,4579431260,17240,17240,17240,17240,0
20250425,173900,4579431260,17240,17240,17240,17240,0
20250425,173800,4579431260,17240,17240,17240,17240,0
20250425,173700,4579431260,17240,17240,17240,17240,0
20250425,173600,4579431260,17240,17240,17240,17240,0
20250425,173500,4579431260,17240,17240,17240,17240,0
20250425,173400,4579431260,17240,17240,17240,17240,0
20250425,173300,4579431260,17240,17240,17240,17240,0
20250425,173200,4579431260,17240,17240,17240,17240,16448
20250425,173100,4579431260,17240,17240,17240,17240,0
20250425,173000,4579431260,17240,17240,17240,17240,0
20250425,172900,4579431260,17240,17240,17240,17240,0
20250425,172800,4579431260,17240,17240,17240,17240,0
20250425,172700,4579431260,17240,17240,17240,17240,0
20250425,172600,4579431260,17240,17240,17240,17240,0
20250425,172500,4579431260,17240,17240,17240,17240,0
20250425,172400,4579431260,17240,17240,17240,17240,0
20250425,172300,4579431260,17240,17240,17240,17240,0
20250425,172200,4579431260,17240,17240,17240,17240,0
20250425,172100,4579431260,17240,17240,17240,17240,0
20250425,172000,4579431260,17240,17240,17240,17240,0
20250425,171900,4579431260,17240,17240,17240,17240,0
20250425,171800,4579431260,17240,17240,17240,17240,0
20250425,171700,4579431260,17240,17240,17240,17240,0
20250425,171600,4579431260,17240,17240,17240,17240,0
20250425,171500,4579431260,17240,17240,17240,17240,0
20250425,171400,4579431260,17240,17240,17240,17240,0
20250425,171300,4579431260,17240,17240,17240,17240,0
20250425,171200,4579431260,17240,17240,17240,17240,0
20250425,171100,4579431260,17240,17240,17240,17240,0
20250425,171000,4579431260,17240,17240,17240,17240,0
20250425,170900,4579431260,17240,17240,17240,17240,0
20250425,170800,4579431260,17240,17240,17240,17240,0
20250425,170700,4579431260,17240,17240,17240,17240,0
20250425,170600,4579431260,17240,17240,17240,17240,0
20250425,170500,4579431260,17240,17240,17240,17240,0
20250425,170400,4579431260,17240,17240,17240,17240,0
20250425,170300,4579431260,17240,17240,17240,17240,0
20250425,170200,4579431260,17240,17240,17240,17240,16448
20250425,170100,4579431260,17240,17240,17240,17240,0
20250425,170000,4579431260,17240,17240,17240,17240,0
20250425,165900,4579431260,17240,17240,17240,17240,0
20250425,165800,4579431260,17240,17240,17240,17240,0
20250425,165700,4579431260,17240,17240,17240,17240,0
20250425,165600,4579431260,17240,17240,17240,17240,0
20250425,165500,4579431260,17240,17240,17240,17240,0
20250425,165400,4579431260,17240,17240,17240,17240,0
20250425,165300,4579431260,17240,17240,17240,17240,0
20250425,165200,4579431260,17240,17240,17240,17240,0
20250425,165100,4579431260,17240,17240,17240,17240,0
20250425,165000,4579431260,17240,17240,17240,17240,0
20250425,164900,4579431260,17240,17240,17240,17240,0
20250425,164800,4579431260,17240,17240,17240,17240,0
20250425,164700,4579431260,17240,17240,17240,17240,0
20250425,164600,4579431260,17240,17240,17240,17240,0
20250425,164500,4579431260,17240,17240,17240,17240,0
20250425,164400,4579431260,17240,17240,17240,17240,0
20250425,164300,4579431260,17240,17240,17240,17240,0
20250425,164200,4579431260,17240,17240,17240,17240,0
20250425,164100,4579431260,17240,17240,17240,17240,0
20250425,164000,4579431260,17240,17240,17240,17240,0
20250425,163900,4579431260,17240,17240,17240,17240,0
20250425,163800,4579431260,17240,17240,17240,17240,0
20250425,163700,4579431260,17240,17240,17240,17240,0
20250425,163600,4579431260,17240,17240,17240,17240,0
20250425,163500,4579431260,17240,17240,17240,17240,0
20250425,163400,4579431260,17240,17240,17240,17240,0
20250425,163300,4579431260,17240,17240,17240,17240,0
20250425,163200,4579431260,17240,17240,17240,17240,16448
20250425,163100,4579431260,17240,17240,17240,17240,0
20250425,163000,4579431260,17240,17240,17240,17240,0
20250425,162900,4579431260,17240,17240,17240,17240,0
20250425,162800,4579431260,17240,17240,17240,17240,0
20250425,162700,4579431260,17240,17240,17240,17240,0
20250425,162600,4579431260,17240,17240,17240,17240,0
20250425,162500,4579431260,17240,17240,17240,17240,0
20250425,162400,4579431260,17240,17240,17240,17240,0
20250425,162300,4579431260,17240,17240,17240,17240,0
20250425,162200,4579431260,17240,17240,17240,17240,0
20250425,162100,4579431260,17240,17240,17240,17240,0
20250425,162000,4579431260,17240,17240,17240,17240,0
20250425,161900,4579431260,17240,17240,17240,17240,0
20250425,161800,4579431260,17240,17240,17240,17240,0
20250425,161700,4579431260,17240,17240,17240,17240,0
20250425,161600,4579431260,17240,17240,17240,17240,0
20250425,161500,4579431260,17240,17240,17240,17240,0
20250425,161400,4579431260,17240,17240,17240,17240,0
20250425,161300,4579431260,17240,17240,17240,17240,0
20250425,161200,4579431260,17240,17240,17240,17240,0
20250425,161100,4579431260,17240,17240,17240,17240,0
20250425,161000,4579431260,17240,17240,17240,17240,0
20250425,160900,4579431260,17240,17240,17240,17240,0
20250425,160800,4579431260,17240,17240,17240,17240,0
20250425,160700,4579431260,17240,17240,17240,17240,0
20250425,160600,4579431260,17240,17240,17240,17240,0
20250425,160500,4579431260,17240,17240,17240,17240,0
20250425,160400,4579431260,17240,17240,17240,17240,0
20250425,160300,4579431260,17240,17240,17240,17240,0
20250425,160200,4579431260,17240,17240,17240,17240,16448
20250425,160100,4579431260,17240,17240,17240,17240,0
20250425,160000,4579431260,17240,17240,17240,17240,0
20250425,155900,4579431260,17240,17240,17240,17240,0
20250425,155800,4579431260,17240,17240,17240,17240,0
20250425,155700,4579431260,17240,17240,17240,17240,0
20250425,155600,4579431260,17240,17240,17240,17240,0
20250425,155500,4579431260,17240,17240,17240,17240,0
20250425,155400,4579431260,17240,17240,17240,17240,0
20250425,155300,4579431260,17240,17240,17240,17240,0
20250425,155200,4579431260,17240,17240,17240,17240,0
20250425,155100,4579431260,17240,17240,17240,17240,0
20250425,155000,4579431260,17240,17240,17240,17240,0
20250425,154900,4579431260,17240,17240,17240,17240,0
20250425,154800,4579431260,17240,17240,17240,17240,0
20250425,154700,4579431260,17240,17240,17240,17240,0
20250425,154600,4579431260,17240,17240,17240,17240,0
20250425,154500,4579431260,17240,17240,17240,17240,0
20250425,154400,4579431260,17240,17240,17240,17240,0
20250425,154300,4579431260,17240,17240,17240,17240,0
20250425,154200,4579431260,17240,17240,17240,17240,0
20250425,154100,4579431260,17240,17240,17240,17240,0
20250425,154000,4579431260,17240,17240,17240,17240,0
20250425,153900,4579431260,17240,17240,17240,17240,0
20250425,153800,4579431260,17240,17240,17240,17240,0
20250425,153700,4579431260,17240,17240,17240,17240,0
20250425,153600,4579431260,17240,17240,17240,17240,0
20250425,153500,4579431260,17240,17240,17240,17240,0
20250425,153400,4579431260,17240,17240,17240,17240,0
20250425,153300,4579431260,17240,17240,17240,17240,0
20250425,153200,4579431260,17240,17240,17240,17240,16448
20250425,153100,4579431260,17240,17240,17240,17240,0
20250425,153000,4579431260,17240,17240,17240,17240,16448
20250425,152900,4295867740,17220,17220,17220,17220,0
20250425,152800,4295867740,17220,17220,17220,17220,0
20250425,152700,4295867740,17220,17220,17220,17220,0
20250425,152600,4295867740,17220,17220,17220,17220,0
20250425,152500,4295867740,17220,17220,17220,17220,0
20250425,152400,4295867740,17220,17220,17220,17220,0
20250425,152300,4295867740,17220,17220,17220,17220,0
20250425,152200,4295867740,17220,17220,17220,17220,0
20250425,152100,4295867740,17220,17220,17220,17220,0
20250425,152000,4295867740,17220,17220,17220,17220,0
20250425,151900,4295867740,17220,17220,17230,17220,689
20250425,151800,4284000840,17230,17230,17240,17220,555
20250425,151700,4274439520,17230,17230,17250,17230,554
20250425,151600,4264886410,17230,17245,17250,17230,2725
20250425,151500,4217909525,17250,17250,17250,17240,3161
20250425,151400,4163398505,17240,17250,17260,17240,493
20250425,151300,4154895815,17250,17240,17260,17240,1115
20250425,151200,4135661495,17250,17250,17260,17250,763
20250425,151100,4122498205,17260,17260,17260,17260,1611
20250425,151000,4094692345,17260,17260,17270,17260,801
20250425,150900,4080865495,17260,17260,17270,17260,578
20250425,150800,4070889190,17260,17260,17270,17260,1039
20250425,150700,4052953840,17260,17260,17270,17260,444
20250425,150600,4045290280,17260,17260,17270,17260,1254
20250425,150500,4023640310,17260,17270,17270,17260,427
20250425,150400,4016270280,17260,17260,17270,17260,519
20250425,150300,4007310910,17260,17270,17280,17260,621
20250425,150200,3996588450,17270,17280,17290,17270,442
20250425,150100,3988950970,17290,17290,17290,17280,447
20250425,150000,3981222355,17280,17280,17290,17280,525
20250425,145900,3972148865,17280,17290,17290,17280,803
20250425,145800,3958267155,17290,17280,17290,17280,2725
20250425,145700,3911173105,17280,17250,17280,17250,2610
20250425,145600,3866128525,17240,17250,17250,17240,52
20250425,145500,3865231985,17250,17250,17250,17240,1605
20250425,145400,3837557155,17250,17260,17260,17240,3344
20250425,145300,3779869490,17270,17270,17270,17260,624
20250425,145200,3769096150,17260,17260,17270,17260,658
20250425,145100,3757737960,17270,17260,17270,17260,536
20250425,145000,3748484160,17260,17270,17280,17260,2461
20250425,144900,3705986230,17270,17270,17280,17270,292
20250425,144800,3700941720,17280,17270,17280,17270,431
20250425,144700,3693496800,17280,17270,17280,17270,664
20250425,144600,3682025825,17270,17280,17280,17270,317
20250425,144500,3676548365,17280,17270,17280,17260,3120
20250425,144400,3622665775,17270,17260,17270,17260,675
20250425,144300,3611009735,17270,17260,17270,17260,694
20250425,144200,3599031235,17260,17270,17280,17260,3011
20250425,144100,3547030955,17270,17270,17280,17270,296
20250425,144000,3541918975,17270,17270,17280,17270,365
20250425,143900,3535613770,17280,17290,17300,17270,5730
20250425,143800,3436597940,17290,17300,17310,17290,177
20250425,143700,3433536130,17300,17280,17300,17280,2533
20250425,143600,3389729680,17280,17280,17280,17270,235
20250425,143500,3385669060,17280,17280,17280,17270,249
20250425,143400,3381366950,17280,17270,17280,17270,21
20250425,143300,3381004230,17280,17265,17280,17260,779
20250425,143200,3367551205,17270,17270,17280,17270,891
20250425,143100,3352163625,17270,17260,17280,17250,803
20250425,143000,3338299405,17260,17280,17280,17260,794
20250425,142900,3324585185,17280,17290,17300,17280,605
20250425,142800,3314121795,17290,17290,17300,17290,287
20250425,142700,3309158565,17290,17290,17300,17290,235
20250425,142600,3305093715,17300,17285,17300,17280,1337
20250425,142500,3281970920,17280,17280,17290,17280,381
20250425,142400,3275384320,17280,17280,17290,17280,168
20250425,142300,3272481230,17280,17290,17290,17280,1073
20250425,142200,3253936360,17300,17290,17300,17290,694
20250425,142100,3241930570,17300,17300,17300,17290,992
20250425,142000,3224769500,17300,17290,17310,17290,901
20250425,141900,3209187430,17290,17280,17290,17280,523
20250425,141800,3200149910,17270,17280,17280,17270,334
20250425,141700,3194379330,17280,17280,17290,17280,282
20250425,141600,3189506310,17280,17280,17290,17280,255
20250425,141500,3185098250,17280,17290,17300,17280,191
20250425,141400,3181795840,17290,17280,17300,17280,1048
20250425,141300,3163677170,17280,17290,17300,17280,564
20250425,141200,3153926890,17290,17290,17300,17290,440
20250425,141100,3146316390,17290,17300,17310,17290,362
20250425,141000,3140054050,17290,17300,17310,17290,427
20250425,140900,3132664920,17300,17290,17300,17290,431
20250425,140800,3125210400,17290,17310,17310,17290,1431
20250425,140700,3100454600,17310,17300,17310,17300,405
20250425,140600,3093444220,17300,17310,17320,17300,184
20250425,140500,3090259450,17310,17310,17320,17300,868
20250425,140400,3075231780,17310,17310,17320,17310,351
20250425,140300,3069154380,17310,17280,17320,17280,583
20250425,140200,3059070900,17280,17280,17290,17280,92
20250425,140100,3057481080,17290,17280,17290,17270,296
20250425,140000,3052363910,17290,17320,17320,17290,620
20250425,135900,3041633910,17310,17320,17320,17310,318
20250425,135800,3036126840,17310,17320,17320,17310,517
20250425,135700,3027173520,17320,17310,17320,17310,319
20250425,135600,3021649830,17310,17300,17320,17300,673
20250425,135500,3009999890,17300,17310,17310,17300,122
20250425,135400,3007888660,17310,17310,17310,17300,557
20250425,135300,2998247190,17300,17300,17320,17300,1303
20250425,135200,2975692470,17300,17300,17310,17300,464
20250425,135100,2967662530,17300,17290,17310,17290,704
20250425,135000,2955483630,17290,17300,17300,17290,277
20250425,134900,2950692470,17290,17310,17310,17290,69
20250425,134800,2949499380,17310,17290,17310,17290,638
20250425,134700,2938458400,17290,17310,17320,17290,515
20250425,134600,2929546070,17310,17310,17320,17310,816
20250425,134500,2915419720,17310,17300,17310,17300,218
20250425,134400,2911646480,17300,17300,17300,17290,1183
20250425,134300,2891181020,17300,17290,17300,17290,300
20250425,134200,2885991970,17300,17280,17300,17280,233
20250425,134100,2881964310,17270,17270,17270,17270,267
20250425,134000,2877353220,17260,17260,17270,17260,195
20250425,133900,2873985930,17260,17250,17260,17250,1189
20250425,133800,2853464920,17250,17260,17260,17250,1290
20250425,133700,2831200690,17260,17260,17270,17260,1542
20250425,133600,2804583920,17270,17280,17280,17260,327
20250425,133500,2798934420,17280,17280,17290,17260,1097
20250425,133400,2779986880,17270,17300,17300,17260,3509
20250425,133300,2719355510,17290,17300,17310,17290,289
20250425,133200,2714355410,17300,17310,17310,17300,502
20250425,133100,2705670770,17300,17300,17310,17300,269
20250425,133000,2701015280,17300,17310,17320,17300,1112
20250425,132900,2681767850,17310,17310,17320,17310,80
20250425,132800,2680382750,17310,17320,17320,17300,328
20250425,132700,2674704220,17310,17300,17310,17300,1153
20250425,132600,2654752550,17300,17300,17310,17300,310
20250425,132500,2649387980,17300,17300,17310,17300,427
20250425,132400,2642000820,17290,17310,17320,17290,627
20250425,132300,2631147000,17310,17320,17330,17310,356
20250425,132200,2624982130,17320,17320,17330,17320,393
20250425,132100,2618173840,17320,17340,17350,17320,282
20250425,132000,2613286310,17340,17330,17350,17330,890
20250425,131900,2597853710,17330,17320,17340,17320,235
20250425,131800,2593781010,17310,17310,17330,17310,45
20250425,131700,2593001750,17330,17330,17330,17310,80
20250425,131600,2591615700,17350,17330,17360,17330,4560
20250425,131500,2512517770,17330,17320,17330,17320,1535
20250425,131400,2485920440,17320,17310,17320,17310,2056
20250425,131300,2450313420,17310,17310,17310,17300,2044
20250425,131200,2414931980,17290,17310,17310,17290,122
20250425,131100,2412820530,17300,17300,17300,17280,1575
20250425,131000,2385582030,17290,17270,17290,17270,459
20250425,130900,2377645940,17280,17280,17280,17280,796
20250425,130800,2363891060,17270,17290,17290,17270,399
20250425,130700,2356997750,17280,17280,17280,17270,433
20250425,130600,2349515770,17270,17280,17280,17270,515
20250425,130500,2340616730,17280,17290,17290,17280,208
20250425,130400,2337020740,17290,17290,17290,17280,184
20250425,130300,2333839690,17290,17300,17300,17280,541
20250425,130200,2324485210,17300,17300,17310,17290,997
20250425,130100,2307236600,17290,17290,17300,17280,1924
20250425,130000,2273971780,17280,17280,17290,17280,181
20250425,125900,2270842530,17280,17280,17290,17280,84
20250425,125800,2269390360,17280,17260,17280,17260,1364
20250425,125700,2245831900,17260,17270,17270,17260,148
20250425,125600,2243276820,17260,17270,17280,17260,524
20250425,125500,2234226410,17270,17270,17280,17260,847
20250425,125400,2219599040,17270,17270,17280,17270,304
20250425,125300,2214347530,17270,17280,17290,17270,384
20250425,125200,2207711980,17280,17270,17290,17270,505
20250425,125100,2198985780,17280,17280,17280,17270,311
20250425,125000,2193613350,17270,17290,17300,17270,463
20250425,124900,2185607900,17290,17280,17300,17280,616
20250425,124800,2174956030,17280,17270,17290,17270,222
20250425,124700,2171118840,17270,17250,17300,17250,271
20250425,124600,2166435970,17250,17290,17290,17250,232
20250425,124500,2162425600,17300,17290,17300,17250,416
20250425,124400,2155236800,17290,17290,17290,17280,100
20250425,124300,2153507810,17290,17290,17290,17280,612
20250425,124200,2142929090,17290,17300,17300,17290,249
20250425,124100,2138622940,17290,17270,17290,17270,2274
20250425,124000,2099341340,17270,17260,17270,17260,379
20250425,123900,2092799760,17260,17260,17260,17250,34
20250425,123800,2092212930,17250,17250,17260,17250,458
20250425,123700,2084310870,17250,17250,17260,17250,126
20250425,123600,2082136270,17250,17260,17260,17250,410
20250425,123500,2075061690,17250,17260,17260,17250,85
20250425,123400,2073595370,17250,17230,17250,17230,600
20250425,123300,2063246770,17230,17250,17250,17230,3442
20250425,123200,2003906940,17240,17240,17250,17240,1067
20250425,123100,1985504250,17240,17250,17250,17240,297
20250425,123000,1980381910,17250,17240,17250,17230,377
20250425,122900,1973882390,17230,17240,17240,17230,223
20250425,122800,1970038190,17240,17240,17240,17240,381
20250425,122700,1963469750,17230,17240,17240,17230,35
20250425,122600,1962866540,17240,17240,17250,17240,177
20250425,122500,1959814840,17240,17250,17250,17240,267
20250425,122400,1955210300,17240,17240,17240,17240,131
20250425,122300,1952951860,17240,17260,17260,17240,363
20250425,122200,1946688880,17260,17280,17280,17250,545
20250425,122100,1937277720,17270,17260,17280,17260,573
20250425,122000,1927383840,17260,17250,17260,17250,490
20250425,121900,1918931290,17250,17240,17250,17240,594
20250425,121800,1908689000,17250,17240,17250,17240,140
20250425,121700,1906275290,17250,17250,17250,17240,651
20250425,121600,1895045700,17250,17240,17250,17230,289
20250425,121500,1890063090,17230,17240,17240,17230,165
20250425,121400,1887218650,17240,17240,17240,17230,65
20250425,121300,1886098460,17240,17240,17240,17230,48
20250425,121200,1885271200,17240,17240,17240,17230,644
20250425,121100,1874168770,17240,17240,17240,17230,59
20250425,121000,1873151850,17240,17240,17240,17230,459
20250425,120900,1865238880,17240,17240,17240,17230,284
20250425,120800,1860342730,17240,17230,17240,17230,431
20250425,120700,1852913690,17230,17240,17240,17230,250
20250425,120600,1848603760,17240,17240,17240,17240,345
20250425,120500,1842655960,17235,17230,17240,17230,480
20250425,120400,1834382745,17230,17230,17230,17220,658
20250425,120300,1823045545,17220,17230,17230,17220,531
20250425,120200,1813896975,17230,17240,17240,17230,182
20250425,120100,1810759685,17230,17240,17240,17230,32
20250425,120000,1810208165,17240,17250,17250,17240,398
20250425,115900,1803346325,17240,17240,17250,17230,196
20250425,115800,1799967025,17240,17240,17240,17230,296
20250425,115700,1794864665,17220,17230,17230,17220,1249
20250425,115600,1773354445,17230,17240,17240,17230,383
20250425,115500,1766753955,17240,17230,17240,17230,168
20250425,115400,1763857925,17230,17230,17240,17230,585
20250425,115300,1753778305,17230,17230,17240,17230,228
20250425,115200,1749848015,17230,17240,17240,17230,43
20250425,115100,1749107045,17230,17240,17250,17230,582
20250425,115000,1739068445,17240,17240,17250,17240,132
20250425,114900,1736792385,17240,17240,17250,17240,291
20250425,114800,1731773715,17240,17250,17250,17240,723
20250425,114700,1719305955,17240,17250,17250,17240,264
20250425,114600,1714752275,17250,17250,17250,17230,175
20250425,114500,1711733875,17250,17240,17250,17230,535
20250425,114400,1702510415,17230,17240,17240,17230,289
20250425,114300,1697529285,17240,17230,17240,17230,100
20250425,114200,1695806265,17230,17230,17240,17230,297
20250425,114100,1690687335,17230,17230,17230,17230,103
20250425,114000,1688912645,17230,17240,17250,17230,945
20250425,113900,1672621095,17230,17240,17240,17230,190
20250425,113800,1669345565,17240,17230,17240,17230,816
20250425,113700,1655284395,17240,17230,17240,17230,156
20250425,113600,1652595425,17240,17230,17240,17230,510
20250425,113500,1643805505,17220,17220,17230,17220,287
20250425,113400,1638861365,17220,17220,17220,17210,612
20250425,113300,1628322875,17220,17210,17220,17210,170
20250425,113200,1625395765,17210,17220,17220,17210,185
20250425,113100,1622211905,17220,17210,17220,17210,438
20250425,113000,1614671365,17220,17220,17240,17200,540
20250425,112900,1605368155,17220,17220,17220,17210,284
20250425,112800,1600478165,17210,17210,17210,17200,763
20250425,112700,1587347295,17200,17200,17220,17190,830
20250425,112600,1573067725,17190,17190,17200,17190,712
20250425,112500,1560826445,17180,17190,17190,17180,257
20250425,112400,1556408795,17180,17190,17190,17180,223
20250425,112300,1552575605,17180,17180,17180,17170,562
20250425,112200,1542920915,17170,17180,17180,17170,407
20250425,112100,1535930585,17170,17180,17180,17170,39
20250425,112000,1535260735,17180,17170,17180,17160,564
20250425,111900,1525575265,17160,17160,17170,17160,53
20250425,111800,1524665765,17160,17170,17180,17160,1469
20250425,111700,1499448825,17170,17180,17190,17170,476
20250425,111600,1491271105,17180,17190,17190,17180,422
20250425,111500,1484018325,17180,17180,17190,17180,119
20250425,111400,1481973895,17180,17180,17190,17180,203
20250425,111300,1478484715,17180,17200,17200,17180,505
20250425,111200,1469806315,17190,17180,17200,17180,575
20250425,111100,1459920635,17180,17190,17190,17170,1320
20250425,111000,1437237945,17190,17200,17210,17190,358
20250425,110900,1431080445,17190,17200,17200,17190,675
20250425,110800,1419473885,17190,17210,17210,17190,958
20250425,110700,1402996285,17200,17200,17210,17200,283
20250425,110600,1398126865,17200,17200,17230,17200,96
20250425,110500,1396475425,17230,17230,17240,17200,1383
20250425,110400,1372665695,17220,17230,17230,17220,28
20250425,110300,1372183305,17240,17250,17250,17240,494
20250425,110200,1363664865,17240,17240,17250,17240,1321
20250425,110100,1340880525,17230,17230,17230,17220,891
20250425,110000,1325530245,17220,17220,17220,17220,112
20250425,105900,1323601605,17220,17220,17230,17220,404
20250425,105800,1316642155,17220,17210,17220,17210,749
20250425,105700,1303744845,17220,17230,17240,17220,782
20250425,105600,1290275655,17230,17230,17240,17230,374
20250425,105500,1283831585,17230,17240,17250,17230,296
20250425,105400,1278729535,17250,17250,17250,17240,460
20250425,105300,1270796465,17240,17240,17240,17230,173
20250425,105200,1267815135,17230,17220,17240,17220,804
20250425,105100,1253969795,17210,17210,17210,17200,276
20250425,105000,1249219995,17200,17200,17220,17200,307
20250425,104900,1243939295,17200,17200,17210,17200,1084
20250425,104800,1225289945,17210,17220,17240,17210,2030
20250425,104700,1190340775,17230,17250,17250,17230,1311
20250425,104600,1167749925,17250,17250,17250,17230,595
20250425,104500,1157490745,17230,17250,17250,17230,226
20250425,104400,1153593185,17240,17240,17240,17230,428
20250425,104300,1146214615,17240,17240,17240,17230,433
20250425,104200,1138752425,17240,17240,17260,17240,706
20250425,104100,1126577415,17250,17250,17250,17240,311
20250425,104000,1121212875,17250,17250,17250,17240,447
20250425,103900,1113502835,17240,17250,17260,17240,597
20250425,103800,1103205195,17250,17250,17260,17250,721
20250425,103700,1090767885,17260,17260,17260,17250,190
20250425,103600,1087488755,17255,17250,17260,17250,304
20250425,103500,1082242370,17260,17250,17260,17250,1081
20250425,103400,1063584940,17240,17250,17260,17240,142
20250425,103300,1061134620,17250,17250,17260,17240,1102
20250425,103200,1042124640,17250,17250,17270,17250,170
20250425,103100,1039190790,17250,17250,17270,17250,314
20250425,103000,1033769210,17260,17260,17270,17250,659
20250425,102900,1022393780,17260,17280,17280,17260,746
20250425,102800,1009510560,17270,17280,17290,17270,523
20250425,102700,1000473630,17280,17270,17280,17270,119
20250425,102600,998417710,17280,17280,17290,17270,481
20250425,102500,990105620,17285,17290,17290,17280,256
20250425,102400,985680985,17290,17290,17300,17280,402
20250425,102300,978728975,17290,17300,17300,17290,104
20250425,102200,976930665,17310,17280,17310,17280,670
20250425,102100,965343445,17290,17290,17290,17280,459
20250425,102000,957407845,17280,17270,17290,17270,62
20250425,101900,956336445,17290,17290,17310,17280,384
20250425,101800,949697955,17290,17300,17300,17290,146
20250425,101700,947172495,17300,17300,17310,17280,86
20250425,101600,945685145,17300,17310,17320,17300,562
20250425,101500,935956585,17310,17310,17330,17310,1310
20250425,101400,913269355,17310,17300,17310,17300,156
20250425,101300,910569805,17300,17300,17310,17290,325
20250425,101200,904947685,17300,17290,17300,17290,383
20250425,101100,898322295,17280,17280,17290,17280,341
20250425,101000,892428425,17280,17270,17280,17270,363
20250425,100900,886155975,17280,17270,17290,17270,713
20250425,100800,873835025,17270,17270,17270,17270,155
20250425,100700,871158175,17260,17260,17280,17260,80
20250425,100600,869777355,17280,17290,17290,17280,289
20250425,100500,864781835,17280,17270,17290,17260,620
20250425,100400,854074745,17275,17280,17290,17275,521
20250425,100300,845070670,17280,17300,17300,17280,649
20250425,100200,833849640,17290,17300,17300,17290,64
20250425,100100,832742780,17290,17300,17310,17280,353
20250425,100000,826637040,17270,17290,17300,17270,139
20250425,095900,824232990,17310,17310,17310,17270,344
20250425,095800,818287630,17310,17300,17310,17280,540
20250425,095700,808945920,17310,17310,17310,17300,236
20250425,095600,804862730,17320,17340,17340,17300,513
20250425,095500,795974100,17340,17330,17340,17300,830
20250425,095400,781597220,17300,17310,17340,17300,1945
20250425,095300,747915080,17340,17230,17340,17210,9112
20250425,095200,590416500,17230,17230,17250,17220,253
20250425,095100,586056470,17220,17190,17240,17190,939
20250425,095000,569891290,17190,17190,17200,17180,129
20250425,094900,567673990,17190,17190,17190,17170,1459
20250425,094800,542606760,17190,17200,17200,17190,791
20250425,094700,529007440,17200,17190,17210,17180,388
20250425,094600,522333640,17190,17220,17220,17190,1353
20250425,094500,499058420,17220,17230,17260,17220,953
20250425,094400,482630710,17220,17230,17230,17220,197
20250425,094300,479238180,17230,17230,17230,17220,126
20250425,094200,477067360,17220,17230,17230,17220,461
20250425,094100,469128780,17230,17230,17230,17220,142
20250425,094000,466683450,17230,17220,17230,17220,57
20250425,093900,465701530,17230,17230,17230,17220,248
20250425,093800,461430890,17230,17240,17240,17230,36
20250425,093700,460810570,17240,17260,17265,17240,154
20250425,093600,458152920,17280,17280,17280,17220,2488
20250425,093500,415212200,17280,17280,17280,17260,1422
20250425,093400,390644960,17280,17280,17280,17270,76
20250425,093300,389332200,17280,17280,17280,17270,243
20250425,093200,385134460,17270,17260,17280,17260,975
20250425,093100,368296530,17270,17260,17270,17260,30
20250425,093000,367778650,17270,17260,17280,17260,393
20250425,092900,360991860,17260,17270,17270,17260,732
20250425,092800,348351450,17260,17250,17260,17240,367
20250425,092700,342018230,17250,17240,17250,17230,478
20250425,092600,333775820,17250,17270,17270,17250,1476
20250425,092500,308309000,17270,17260,17280,17260,309
20250425,092400,302972550,17280,17250,17280,17250,1331
20250425,092300,279997480,17240,17230,17240,17230,491
20250425,092200,271533530,17230,17230,17240,17230,76
20250425,092100,270224000,17230,17230,17240,17230,100
20250425,092000,268500800,17240,17240,17240,17230,157
20250425,091900,265795530,17240,17200,17240,17200,5103
20250425,091800,177965660,17210,17210,17210,17210,12
20250425,091700,177759140,17210,17210,17210,17190,376
20250425,091600,171288480,17210,17190,17210,17180,931
20250425,091500,155279550,17190,17200,17200,17190,119
20250425,091400,153233250,17200,17190,17200,17190,93
20250425,091300,151634350,17200,17210,17210,17180,128
20250425,091200,149433880,17210,17200,17210,17200,118
20250425,091100,147403260,17220,17190,17220,17190,1661
20250425,091000,118836230,17190,17190,17190,17190,280
20250425,090900,114023030,17200,17180,17200,17180,87
20250425,090800,112528210,17180,17190,17190,17160,123
20250425,090700,110414460,17130,17130,17130,17130,865
20250425,090600,95597010,17130,17200,17200,17130,998
20250425,090500,78486780,17150,17160,17200,17140,116
20250425,090400,76495030,17140,17170,17200,17140,674
20250425,090300,64929350,17200,17140,17200,17140,470
20250425,090200,56858110,17150,17140,17190,17140,77
20250425,090100,55537640,17140,17160,17170,17130,143
20250425,090000,53083030,17190,17200,17200,17110,3090