KissMeData/403490/min/candle-20250418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,211100,1014891449,1640,1640,1640,1640,9502
20250418,211000,1014891449,1640,1640,1640,1640,0
20250418,210900,1014891449,1640,1640,1640,1640,0
20250418,210800,1014891449,1640,1640,1640,1640,0
20250418,210700,1014891449,1640,1640,1640,1640,0
20250418,210600,1014891449,1640,1640,1640,1640,0
20250418,210500,1014891449,1640,1640,1640,1640,0
20250418,210400,1014891449,1640,1640,1640,1640,0
20250418,210300,1014891449,1640,1640,1640,1640,0
20250418,210200,1014891449,1640,1640,1640,1640,0
20250418,210100,1014891449,1640,1640,1640,1640,0
20250418,210000,1014891449,1640,1640,1640,1640,0
20250418,205900,1014891449,1640,1640,1640,1640,0
20250418,205800,1014891449,1640,1640,1640,1640,0
20250418,205700,1014891449,1640,1640,1640,1640,0
20250418,205600,1014891449,1640,1640,1640,1640,0
20250418,205500,1014891449,1640,1640,1640,1640,0
20250418,205400,1014891449,1640,1640,1640,1640,0
20250418,205300,1014891449,1640,1640,1640,1640,0
20250418,205200,1014891449,1640,1640,1640,1640,0
20250418,205100,1014891449,1640,1640,1640,1640,0
20250418,205000,1014891449,1640,1640,1640,1640,0
20250418,204900,1014891449,1640,1640,1640,1640,0
20250418,204800,1014891449,1640,1640,1640,1640,0
20250418,204700,1014891449,1640,1640,1640,1640,0
20250418,204600,1014891449,1640,1640,1640,1640,0
20250418,204500,1014891449,1640,1640,1640,1640,0
20250418,204400,1014891449,1640,1640,1640,1640,0
20250418,204300,1014891449,1640,1640,1640,1640,0
20250418,204200,1014891449,1640,1640,1640,1640,0
20250418,204100,1014891449,1640,1640,1640,1640,9502
20250418,204000,1014891449,1640,1640,1640,1640,0
20250418,203900,1014891449,1640,1640,1640,1640,0
20250418,203800,1014891449,1640,1640,1640,1640,0
20250418,203700,1014891449,1640,1640,1640,1640,0
20250418,203600,1014891449,1640,1640,1640,1640,0
20250418,203500,1014891449,1640,1640,1640,1640,0
20250418,203400,1014891449,1640,1640,1640,1640,0
20250418,203300,1014891449,1640,1640,1640,1640,0
20250418,203200,1014891449,1640,1640,1640,1640,0
20250418,203100,1014891449,1640,1640,1640,1640,0
20250418,203000,1014891449,1640,1640,1640,1640,0
20250418,202900,1014891449,1640,1640,1640,1640,0
20250418,202800,1014891449,1640,1640,1640,1640,0
20250418,202700,1014891449,1640,1640,1640,1640,0
20250418,202600,1014891449,1640,1640,1640,1640,0
20250418,202500,1014891449,1640,1640,1640,1640,0
20250418,202400,1014891449,1640,1640,1640,1640,0
20250418,202300,1014891449,1640,1640,1640,1640,0
20250418,202200,1014891449,1640,1640,1640,1640,0
20250418,202100,1014891449,1640,1640,1640,1640,0
20250418,202000,1014891449,1640,1640,1640,1640,0
20250418,201900,1014891449,1640,1640,1640,1640,0
20250418,201800,1014891449,1640,1640,1640,1640,0
20250418,201700,1014891449,1640,1640,1640,1640,0
20250418,201600,1014891449,1640,1640,1640,1640,0
20250418,201500,1014891449,1640,1640,1640,1640,0
20250418,201400,1014891449,1640,1640,1640,1640,0
20250418,201300,1014891449,1640,1640,1640,1640,0
20250418,201200,1014891449,1640,1640,1640,1640,0
20250418,201100,1014891449,1640,1640,1640,1640,9502
20250418,201000,1014891449,1640,1640,1640,1640,0
20250418,200900,1014891449,1640,1640,1640,1640,0
20250418,200800,1014891449,1640,1640,1640,1640,0
20250418,200700,1014891449,1640,1640,1640,1640,0
20250418,200600,1014891449,1640,1640,1640,1640,0
20250418,200500,1014891449,1640,1640,1640,1640,0
20250418,200400,1014891449,1640,1640,1640,1640,0
20250418,200300,1014891449,1640,1640,1640,1640,0
20250418,200200,1014891449,1640,1640,1640,1640,0
20250418,200100,1014891449,1640,1640,1640,1640,0
20250418,200000,1014891449,1640,1640,1640,1640,0
20250418,195900,1014891449,1640,1640,1640,1640,0
20250418,195800,1014891449,1640,1640,1640,1640,0
20250418,195700,1014891449,1640,1640,1640,1640,0
20250418,195600,1014891449,1640,1640,1640,1640,0
20250418,195500,1014891449,1640,1640,1640,1640,0
20250418,195400,1014891449,1640,1640,1640,1640,0
20250418,195300,1014891449,1640,1640,1640,1640,0
20250418,195200,1014891449,1640,1640,1640,1640,0
20250418,195100,1014891449,1640,1640,1640,1640,0
20250418,195000,1014891449,1640,1640,1640,1640,0
20250418,194900,1014891449,1640,1640,1640,1640,0
20250418,194800,1014891449,1640,1640,1640,1640,0
20250418,194700,1014891449,1640,1640,1640,1640,0
20250418,194600,1014891449,1640,1640,1640,1640,0
20250418,194500,1014891449,1640,1640,1640,1640,0
20250418,194400,1014891449,1640,1640,1640,1640,0
20250418,194300,1014891449,1640,1640,1640,1640,0
20250418,194200,1014891449,1640,1640,1640,1640,0
20250418,194100,1014891449,1640,1640,1640,1640,9502
20250418,194000,1014891449,1640,1640,1640,1640,0
20250418,193900,1014891449,1640,1640,1640,1640,0
20250418,193800,1014891449,1640,1640,1640,1640,0
20250418,193700,1014891449,1640,1640,1640,1640,0
20250418,193600,1014891449,1640,1640,1640,1640,0
20250418,193500,1014891449,1640,1640,1640,1640,0
20250418,193400,1014891449,1640,1640,1640,1640,0
20250418,193300,1014891449,1640,1640,1640,1640,0
20250418,193200,1014891449,1640,1640,1640,1640,0
20250418,193100,1014891449,1640,1640,1640,1640,0
20250418,193000,1014891449,1640,1640,1640,1640,0
20250418,192900,1014891449,1640,1640,1640,1640,0
20250418,192800,1014891449,1640,1640,1640,1640,0
20250418,192700,1014891449,1640,1640,1640,1640,0
20250418,192600,1014891449,1640,1640,1640,1640,0
20250418,192500,1014891449,1640,1640,1640,1640,0
20250418,192400,1014891449,1640,1640,1640,1640,0
20250418,192300,1014891449,1640,1640,1640,1640,0
20250418,192200,1014891449,1640,1640,1640,1640,0
20250418,192100,1014891449,1640,1640,1640,1640,0
20250418,192000,1014891449,1640,1640,1640,1640,0
20250418,191900,1014891449,1640,1640,1640,1640,0
20250418,191800,1014891449,1640,1640,1640,1640,0
20250418,191700,1014891449,1640,1640,1640,1640,0
20250418,191600,1014891449,1640,1640,1640,1640,0
20250418,191500,1014891449,1640,1640,1640,1640,0
20250418,191400,1014891449,1640,1640,1640,1640,0
20250418,191300,1014891449,1640,1640,1640,1640,0
20250418,191200,1014891449,1640,1640,1640,1640,0
20250418,191100,1014891449,1640,1640,1640,1640,9502
20250418,191000,1014891449,1640,1640,1640,1640,0
20250418,190900,1014891449,1640,1640,1640,1640,0
20250418,190800,1014891449,1640,1640,1640,1640,0
20250418,190700,1014891449,1640,1640,1640,1640,0
20250418,190600,1014891449,1640,1640,1640,1640,0
20250418,190500,1014891449,1640,1640,1640,1640,0
20250418,190400,1014891449,1640,1640,1640,1640,0
20250418,190300,1014891449,1640,1640,1640,1640,0
20250418,190200,1014891449,1640,1640,1640,1640,0
20250418,190100,1014891449,1640,1640,1640,1640,0
20250418,190000,1014891449,1640,1640,1640,1640,0
20250418,185900,1014891449,1640,1640,1640,1640,0
20250418,185800,1014891449,1640,1640,1640,1640,0
20250418,185700,1014891449,1640,1640,1640,1640,0
20250418,185600,1014891449,1640,1640,1640,1640,0
20250418,185500,1014891449,1640,1640,1640,1640,0
20250418,185400,1014891449,1640,1640,1640,1640,0
20250418,185300,1014891449,1640,1640,1640,1640,0
20250418,185200,1014891449,1640,1640,1640,1640,0
20250418,185100,1014891449,1640,1640,1640,1640,0
20250418,185000,1014891449,1640,1640,1640,1640,0
20250418,184900,1014891449,1640,1640,1640,1640,0
20250418,184800,1014891449,1640,1640,1640,1640,0
20250418,184700,1014891449,1640,1640,1640,1640,0
20250418,184600,1014891449,1640,1640,1640,1640,0
20250418,184500,1014891449,1640,1640,1640,1640,0
20250418,184400,1014891449,1640,1640,1640,1640,0
20250418,184300,1014891449,1640,1640,1640,1640,0
20250418,184200,1014891449,1640,1640,1640,1640,0
20250418,184100,1014891449,1640,1640,1640,1640,9502
20250418,184000,1014891449,1640,1640,1640,1640,0
20250418,183900,1014891449,1640,1640,1640,1640,0
20250418,183800,1014891449,1640,1640,1640,1640,0
20250418,183700,1014891449,1640,1640,1640,1640,0
20250418,183600,1014891449,1640,1640,1640,1640,0
20250418,183500,1014891449,1640,1640,1640,1640,0
20250418,183400,1014891449,1640,1640,1640,1640,0
20250418,183300,1014891449,1640,1640,1640,1640,0
20250418,183200,1014891449,1640,1640,1640,1640,0
20250418,183100,1014891449,1640,1640,1640,1640,0
20250418,183000,1014891449,1640,1640,1640,1640,0
20250418,182900,1014891449,1640,1640,1640,1640,0
20250418,182800,1014891449,1640,1640,1640,1640,0
20250418,182700,1014891449,1640,1640,1640,1640,0
20250418,182600,1014891449,1640,1640,1640,1640,0
20250418,182500,1014891449,1640,1640,1640,1640,0
20250418,182400,1014891449,1640,1640,1640,1640,0
20250418,182300,1014891449,1640,1640,1640,1640,0
20250418,182200,1014891449,1640,1640,1640,1640,0
20250418,182100,1014891449,1640,1640,1640,1640,0
20250418,182000,1014891449,1640,1640,1640,1640,0
20250418,181900,1014891449,1640,1640,1640,1640,0
20250418,181800,1014891449,1640,1640,1640,1640,0
20250418,181700,1014891449,1640,1640,1640,1640,0
20250418,181600,1014891449,1640,1640,1640,1640,0
20250418,181500,1014891449,1640,1640,1640,1640,0
20250418,181400,1014891449,1640,1640,1640,1640,0
20250418,181300,1014891449,1640,1640,1640,1640,0
20250418,181200,1014891449,1640,1640,1640,1640,0
20250418,181100,1014891449,1640,1640,1640,1640,9502
20250418,181000,1014891449,1640,1640,1640,1640,0
20250418,180900,1014891449,1640,1640,1640,1640,0
20250418,180800,1014891449,1640,1640,1640,1640,0
20250418,180700,1014891449,1640,1640,1640,1640,0
20250418,180600,1014891449,1640,1640,1640,1640,0
20250418,180500,1014891449,1640,1640,1640,1640,0
20250418,180400,1014891449,1640,1640,1640,1640,0
20250418,180300,1014891449,1640,1640,1640,1640,0
20250418,180200,1014891449,1640,1640,1640,1640,0
20250418,180100,1014891449,1640,1640,1640,1640,0
20250418,180000,1014891449,1640,1640,1640,1640,0
20250418,175900,1014891449,1640,1640,1640,1640,0
20250418,175800,1014891449,1640,1640,1640,1640,0
20250418,175700,1014891449,1640,1640,1640,1640,0
20250418,175600,1014891449,1640,1640,1640,1640,0
20250418,175500,1014891449,1640,1640,1640,1640,0
20250418,175400,1014891449,1640,1640,1640,1640,0
20250418,175300,1014891449,1640,1640,1640,1640,0
20250418,175200,1014891449,1640,1640,1640,1640,0
20250418,175100,1014891449,1640,1640,1640,1640,0
20250418,175000,1014891449,1640,1640,1640,1640,0
20250418,174900,1014891449,1640,1640,1640,1640,0
20250418,174800,1014891449,1640,1640,1640,1640,0
20250418,174700,1014891449,1640,1640,1640,1640,0
20250418,174600,1014891449,1640,1640,1640,1640,0
20250418,174500,1014891449,1640,1640,1640,1640,0
20250418,174400,1014891449,1640,1640,1640,1640,0
20250418,174300,1014891449,1640,1640,1640,1640,0
20250418,174200,1014891449,1640,1640,1640,1640,0
20250418,174100,1014891449,1640,1640,1640,1640,9502
20250418,174000,1014891449,1640,1640,1640,1640,0
20250418,173900,1014891449,1640,1640,1640,1640,0
20250418,173800,1014891449,1640,1640,1640,1640,0
20250418,173700,1014891449,1640,1640,1640,1640,0
20250418,173600,1014891449,1640,1640,1640,1640,0
20250418,173500,1014891449,1640,1640,1640,1640,0
20250418,173400,1014891449,1640,1640,1640,1640,0
20250418,173300,1014891449,1640,1640,1640,1640,0
20250418,173200,1014891449,1640,1640,1640,1640,0
20250418,173100,1014891449,1640,1640,1640,1640,0
20250418,173000,1014891449,1640,1640,1640,1640,0
20250418,172900,1014891449,1640,1640,1640,1640,0
20250418,172800,1014891449,1640,1640,1640,1640,0
20250418,172700,1014891449,1640,1640,1640,1640,0
20250418,172600,1014891449,1640,1640,1640,1640,0
20250418,172500,1014891449,1640,1640,1640,1640,0
20250418,172400,1014891449,1640,1640,1640,1640,0
20250418,172300,1014891449,1640,1640,1640,1640,0
20250418,172200,1014891449,1640,1640,1640,1640,0
20250418,172100,1014891449,1640,1640,1640,1640,0
20250418,172000,1014891449,1640,1640,1640,1640,0
20250418,171900,1014891449,1640,1640,1640,1640,0
20250418,171800,1014891449,1640,1640,1640,1640,0
20250418,171700,1014891449,1640,1640,1640,1640,0
20250418,171600,1014891449,1640,1640,1640,1640,0
20250418,171500,1014891449,1640,1640,1640,1640,0
20250418,171400,1014891449,1640,1640,1640,1640,0
20250418,171300,1014891449,1640,1640,1640,1640,0
20250418,171200,1014891449,1640,1640,1640,1640,0
20250418,171100,1014891449,1640,1640,1640,1640,9502
20250418,171000,1014891449,1640,1640,1640,1640,0
20250418,170900,1014891449,1640,1640,1640,1640,0
20250418,170800,1014891449,1640,1640,1640,1640,0
20250418,170700,1014891449,1640,1640,1640,1640,0
20250418,170600,1014891449,1640,1640,1640,1640,0
20250418,170500,1014891449,1640,1640,1640,1640,0
20250418,170400,1014891449,1640,1640,1640,1640,0
20250418,170300,1014891449,1640,1640,1640,1640,0
20250418,170200,1014891449,1640,1640,1640,1640,0
20250418,170100,1014891449,1640,1640,1640,1640,0
20250418,170000,1014891449,1640,1640,1640,1640,0
20250418,165900,1014891449,1640,1640,1640,1640,0
20250418,165800,1014891449,1640,1640,1640,1640,0
20250418,165700,1014891449,1640,1640,1640,1640,0
20250418,165600,1014891449,1640,1640,1640,1640,0
20250418,165500,1014891449,1640,1640,1640,1640,0
20250418,165400,1014891449,1640,1640,1640,1640,0
20250418,165300,1014891449,1640,1640,1640,1640,0
20250418,165200,1014891449,1640,1640,1640,1640,0
20250418,165100,1014891449,1640,1640,1640,1640,0
20250418,165000,1014891449,1640,1640,1640,1640,0
20250418,164900,1014891449,1640,1640,1640,1640,0
20250418,164800,1014891449,1640,1640,1640,1640,0
20250418,164700,1014891449,1640,1640,1640,1640,0
20250418,164600,1014891449,1640,1640,1640,1640,0
20250418,164500,1014891449,1640,1640,1640,1640,0
20250418,164400,1014891449,1640,1640,1640,1640,0
20250418,164300,1014891449,1640,1640,1640,1640,0
20250418,164200,1014891449,1640,1640,1640,1640,0
20250418,164100,1014891449,1640,1640,1640,1640,9502
20250418,164000,1014891449,1640,1640,1640,1640,0
20250418,163900,1014891449,1640,1640,1640,1640,0
20250418,163800,1014891449,1640,1640,1640,1640,0
20250418,163700,1014891449,1640,1640,1640,1640,0
20250418,163600,1014891449,1640,1640,1640,1640,0
20250418,163500,1014891449,1640,1640,1640,1640,0
20250418,163400,1014891449,1640,1640,1640,1640,0
20250418,163300,1014891449,1640,1640,1640,1640,0
20250418,163200,1014891449,1640,1640,1640,1640,0
20250418,163100,1014891449,1640,1640,1640,1640,0
20250418,163000,1014891449,1640,1640,1640,1640,0
20250418,162900,1014891449,1640,1640,1640,1640,0
20250418,162800,1014891449,1640,1640,1640,1640,0
20250418,162700,1014891449,1640,1640,1640,1640,0
20250418,162600,1014891449,1640,1640,1640,1640,0
20250418,162500,1014891449,1640,1640,1640,1640,0
20250418,162400,1014891449,1640,1640,1640,1640,0
20250418,162300,1014891449,1640,1640,1640,1640,0
20250418,162200,1014891449,1640,1640,1640,1640,0
20250418,162100,1014891449,1640,1640,1640,1640,0
20250418,162000,1014891449,1640,1640,1640,1640,0
20250418,161900,1014891449,1640,1640,1640,1640,0
20250418,161800,1014891449,1640,1640,1640,1640,0
20250418,161700,1014891449,1640,1640,1640,1640,0
20250418,161600,1014891449,1640,1640,1640,1640,0
20250418,161500,1014891449,1640,1640,1640,1640,0
20250418,161400,1014891449,1640,1640,1640,1640,0
20250418,161300,1014891449,1640,1640,1640,1640,0
20250418,161200,1014891449,1640,1640,1640,1640,0
20250418,161100,1014891449,1640,1640,1640,1640,9502
20250418,161000,1014891449,1640,1640,1640,1640,0
20250418,160900,1014891449,1640,1640,1640,1640,0
20250418,160800,1014891449,1640,1640,1640,1640,0
20250418,160700,1014891449,1640,1640,1640,1640,0
20250418,160600,1014891449,1640,1640,1640,1640,0
20250418,160500,1014891449,1640,1640,1640,1640,0
20250418,160400,1014891449,1640,1640,1640,1640,0
20250418,160300,1014891449,1640,1640,1640,1640,0
20250418,160200,1014891449,1640,1640,1640,1640,0
20250418,160100,1014891449,1640,1640,1640,1640,0
20250418,160000,1014891449,1640,1640,1640,1640,0
20250418,155900,1014891449,1640,1640,1640,1640,0
20250418,155800,1014891449,1640,1640,1640,1640,0
20250418,155700,1014891449,1640,1640,1640,1640,0
20250418,155600,1014891449,1640,1640,1640,1640,0
20250418,155500,1014891449,1640,1640,1640,1640,0
20250418,155400,1014891449,1640,1640,1640,1640,0
20250418,155300,1014891449,1640,1640,1640,1640,0
20250418,155200,1014891449,1640,1640,1640,1640,0
20250418,155100,1014891449,1640,1640,1640,1640,0
20250418,155000,1014891449,1640,1640,1640,1640,0
20250418,154900,1014891449,1640,1640,1640,1640,0
20250418,154800,1014891449,1640,1640,1640,1640,0
20250418,154700,1014891449,1640,1640,1640,1640,0
20250418,154600,1014891449,1640,1640,1640,1640,0
20250418,154500,1014891449,1640,1640,1640,1640,0
20250418,154400,1014891449,1640,1640,1640,1640,0
20250418,154300,1014891449,1640,1640,1640,1640,0
20250418,154200,1014891449,1640,1640,1640,1640,0
20250418,154100,1014891449,1640,1640,1640,1640,9502
20250418,154000,1014891449,1640,1640,1640,1640,0
20250418,153900,1014891449,1640,1640,1640,1640,0
20250418,153800,1014891449,1640,1640,1640,1640,0
20250418,153700,1014891449,1640,1640,1640,1640,0
20250418,153600,1014891449,1640,1640,1640,1640,0
20250418,153500,1014891449,1640,1640,1640,1640,0
20250418,153400,1014891449,1640,1640,1640,1640,0
20250418,153300,1014891449,1640,1640,1640,1640,0
20250418,153200,1014891449,1640,1640,1640,1640,0
20250418,153100,1014891449,1640,1640,1640,1640,0
20250418,153000,1014891449,1640,1640,1640,1640,9502
20250418,152900,999308169,1640,1640,1640,1640,0
20250418,152800,999308169,1640,1640,1640,1640,0
20250418,152700,999308169,1640,1640,1640,1640,0
20250418,152600,999308169,1640,1640,1640,1640,0
20250418,152500,999308169,1640,1640,1640,1640,0
20250418,152400,999308169,1640,1640,1640,1640,0
20250418,152300,999308169,1640,1640,1640,1640,0
20250418,152200,999308169,1640,1640,1640,1640,0
20250418,152100,999308169,1640,1640,1640,1640,0
20250418,152000,999308169,1640,1640,1640,1640,0
20250418,151900,999308169,1640,1640,1640,1635,352
20250418,151800,998730964,1640,1634,1640,1634,2367
20250418,151700,994861159,1634,1640,1640,1634,500
20250418,151600,994043559,1640,1640,1640,1640,10
20250418,151500,994027159,1639,1634,1640,1634,152
20250418,151400,993778171,1640,1640,1640,1640,1
20250418,151300,993776531,1635,1635,1635,1635,5
20250418,151200,993768356,1635,1635,1636,1635,449
20250418,151100,993034236,1640,1635,1640,1635,673
20250418,151000,991930867,1635,1635,1635,1635,0
20250418,150900,991930867,1635,1635,1635,1635,1
20250418,150800,991929232,1628,1631,1635,1628,7908
20250418,150700,979039172,1630,1630,1631,1629,5148
20250418,150600,970646679,1628,1627,1628,1627,4257
20250418,150500,963719285,1634,1633,1634,1626,7759
20250418,150400,951077651,1632,1635,1635,1630,4501
20250418,150300,943734866,1642,1642,1642,1640,22
20250418,150200,943698752,1635,1641,1643,1635,5904
20250418,150100,934033417,1641,1641,1641,1641,110
20250418,150000,933852907,1641,1641,1641,1641,400
20250418,145900,933196507,1641,1641,1641,1641,5
20250418,145800,933188302,1641,1641,1641,1640,2401
20250418,145700,929250554,1641,1640,1641,1640,1683
20250418,145600,926489406,1640,1637,1640,1634,9922
20250418,145500,910241886,1637,1637,1637,1637,0
20250418,145400,910241886,1637,1637,1637,1637,0
20250418,145300,910241886,1637,1636,1637,1636,1020
20250418,145200,908572776,1637,1637,1637,1637,0
20250418,145100,908572776,1637,1637,1637,1637,0
20250418,145000,908572776,1637,1632,1637,1631,1173
20250418,144900,906658661,1632,1632,1632,1632,62
20250418,144800,906557477,1637,1634,1637,1634,5782
20250418,144700,897092740,1634,1632,1634,1632,1000
20250418,144600,895459066,1632,1635,1635,1632,665
20250418,144500,894372986,1636,1636,1636,1636,14
20250418,144400,894350082,1637,1637,1637,1637,0
20250418,144300,894350082,1637,1637,1637,1637,1
20250418,144200,894348445,1637,1634,1637,1634,3200
20250418,144100,889113442,1635,1635,1635,1635,0
20250418,144000,889113442,1635,1635,1635,1635,0
20250418,143900,889113442,1635,1635,1635,1635,0
20250418,143800,889113442,1635,1635,1635,1635,0
20250418,143700,889113442,1635,1635,1635,1635,0
20250418,143600,889113442,1635,1634,1635,1634,33
20250418,143500,889059492,1635,1634,1635,1634,4382
20250418,143400,881895022,1634,1634,1634,1634,50
20250418,143300,881813322,1634,1634,1634,1634,0
20250418,143200,881813322,1634,1632,1634,1629,1244
20250418,143100,879782709,1633,1633,1634,1633,1300
20250418,143000,877659110,1632,1632,1632,1632,5
20250418,142900,877650950,1632,1632,1632,1632,0
20250418,142800,877650950,1632,1632,1632,1632,3
20250418,142700,877646054,1634,1634,1634,1634,0
20250418,142600,877646054,1634,1632,1634,1632,1002
20250418,142500,876008990,1633,1633,1633,1633,50
20250418,142400,875927340,1634,1633,1634,1633,1000
20250418,142300,874293348,1630,1630,1630,1630,267
20250418,142200,873858138,1634,1634,1634,1634,1
20250418,142100,873856504,1634,1634,1634,1634,0
20250418,142000,873856504,1634,1633,1634,1633,1000
20250418,141900,872222531,1626,1626,1626,1626,0
20250418,141800,872222531,1626,1628,1628,1626,2946
20250418,141700,867429955,1628,1633,1633,1628,1844
20250418,141600,864425253,1634,1634,1634,1634,0
20250418,141500,864425253,1634,1633,1634,1633,101
20250418,141400,864260319,1633,1635,1636,1633,619
20250418,141300,863248943,1635,1636,1636,1635,458
20250418,141200,862500058,1635,1634,1635,1634,2384
20250418,141100,858602519,1633,1633,1633,1633,0
20250418,141000,858602519,1633,1633,1633,1633,0
20250418,140900,858602519,1633,1630,1633,1630,2938
20250418,140800,853805242,1630,1630,1630,1630,341
20250418,140700,853249412,1629,1631,1632,1629,10168
20250418,140600,836685662,1632,1632,1632,1632,343
20250418,140500,836125886,1633,1635,1635,1633,1531
20250418,140400,833625163,1635,1635,1635,1635,0
20250418,140300,833625163,1635,1635,1635,1635,0
20250418,140200,833625163,1635,1635,1635,1635,0
20250418,140100,833625163,1635,1635,1635,1635,10
20250418,140000,833608813,1632,1632,1632,1632,11
20250418,135900,833590861,1633,1633,1633,1633,0
20250418,135800,833590861,1633,1633,1633,1633,0
20250418,135700,833590861,1633,1633,1633,1633,0
20250418,135600,833590861,1633,1633,1633,1633,0
20250418,135500,833590861,1633,1634,1634,1633,3093
20250418,135400,828536992,1635,1635,1635,1635,3000
20250418,135300,823631992,1635,1635,1635,1635,50
20250418,135200,823550242,1634,1634,1634,1634,100
20250418,135100,823386842,1635,1635,1635,1635,500
20250418,135000,822569342,1636,1636,1636,1636,0
20250418,134900,822569342,1636,1636,1636,1636,7
20250418,134800,822557890,1636,1636,1636,1636,10
20250418,134700,822541530,1636,1636,1636,1636,16
20250418,134600,822515354,1636,1636,1636,1636,0
20250418,134500,822515354,1636,1636,1636,1636,1899
20250418,134400,819408590,1635,1634,1635,1634,2100
20250418,134300,815975104,1634,1634,1634,1634,0
20250418,134200,815975104,1634,1634,1634,1634,100
20250418,134100,815811704,1634,1633,1634,1633,1248
20250418,134000,813772874,1633,1631,1633,1631,650
20250418,133900,812712424,1633,1630,1633,1630,3548
20250418,133800,806925984,1630,1630,1630,1630,0
20250418,133700,806925984,1630,1630,1630,1630,5
20250418,133600,806917834,1630,1630,1630,1630,10
20250418,133500,806901534,1630,1625,1630,1625,1008
20250418,133400,805260070,1628,1628,1628,1628,1001
20250418,133300,803630442,1628,1623,1628,1623,1019
20250418,133200,801974360,1624,1625,1625,1624,3455
20250418,133100,796363163,1625,1625,1625,1625,0
20250418,133000,796363163,1625,1625,1625,1625,0
20250418,132900,796363163,1625,1625,1625,1625,0
20250418,132800,796363163,1625,1625,1625,1625,0
20250418,132700,796363163,1625,1625,1625,1625,0
20250418,132600,796363163,1625,1625,1625,1625,26
20250418,132500,796320913,1625,1625,1625,1625,37
20250418,132400,796260788,1627,1627,1627,1627,0
20250418,132300,796260788,1627,1627,1627,1627,0
20250418,132200,796260788,1627,1627,1627,1627,27
20250418,132100,796216859,1628,1628,1628,1628,0
20250418,132000,796216859,1628,1628,1628,1628,0
20250418,131900,796216859,1628,1625,1628,1625,179
20250418,131800,795925906,1625,1625,1625,1625,200
20250418,131700,795600906,1625,1625,1625,1625,2005
20250418,131600,792342781,1625,1625,1625,1625,5
20250418,131500,792334656,1625,1625,1625,1625,1538
20250418,131400,789835406,1624,1624,1624,1624,0
20250418,131300,789835406,1624,1622,1624,1622,2497
20250418,131200,785782994,1622,1623,1623,1622,1684
20250418,131100,783050644,1623,1623,1623,1623,0
20250418,131000,783050644,1623,1623,1623,1623,248
20250418,130900,782648140,1623,1623,1623,1623,50
20250418,130800,782566990,1623,1623,1623,1623,571
20250418,130700,781640257,1623,1624,1624,1623,1700
20250418,130600,778880657,1625,1625,1625,1625,11
20250418,130500,778862782,1625,1623,1625,1623,65
20250418,130400,778757285,1625,1625,1625,1625,0
20250418,130300,778757285,1625,1624,1625,1624,610
20250418,130200,777766365,1624,1624,1624,1624,1190
20250418,130100,775833805,1625,1625,1625,1625,168
20250418,130000,775560805,1625,1625,1625,1625,0
20250418,125900,775560805,1625,1627,1627,1625,360
20250418,125800,774975560,1627,1627,1627,1627,0
20250418,125700,774975560,1627,1627,1627,1627,23
20250418,125600,774938139,1627,1627,1627,1627,0
20250418,125500,774938139,1627,1627,1627,1627,63
20250418,125400,774835638,1627,1627,1627,1627,1
20250418,125300,774834011,1626,1626,1626,1626,0
20250418,125200,774834011,1626,1627,1627,1626,1000
20250418,125100,773207937,1629,1629,1629,1629,5
20250418,125000,773199792,1629,1629,1629,1629,5
20250418,124900,773191647,1626,1626,1626,1626,0
20250418,124800,773191647,1626,1626,1626,1626,12
20250418,124700,773172135,1626,1626,1626,1626,1351
20250418,124600,770975409,1629,1629,1629,1629,10
20250418,124500,770959119,1629,1629,1629,1629,0
20250418,124400,770959119,1629,1629,1629,1629,0
20250418,124300,770959119,1629,1629,1629,1629,0
20250418,124200,770959119,1629,1629,1629,1629,65
20250418,124100,770853234,1629,1629,1629,1629,0
20250418,124000,770853234,1629,1629,1629,1629,118
20250418,123900,770661012,1629,1629,1629,1629,1
20250418,123800,770659383,1624,1624,1624,1624,10
20250418,123700,770643143,1624,1625,1625,1624,300
20250418,123600,770155868,1624,1624,1624,1624,1010
20250418,123500,768515628,1631,1631,1631,1624,5003
20250418,123400,760390435,1631,1631,1631,1631,0
20250418,123300,760390435,1631,1631,1631,1631,0
20250418,123200,760390435,1631,1631,1631,1631,0
20250418,123100,760390435,1631,1631,1631,1631,0
20250418,123000,760390435,1631,1628,1631,1622,2404
20250418,122900,756473966,1628,1625,1628,1625,2402
20250418,122800,752567115,1620,1625,1625,1620,236
20250418,122700,752184765,1625,1625,1625,1625,2
20250418,122600,752181515,1625,1625,1625,1625,68
20250418,122500,752071015,1625,1625,1625,1625,0
20250418,122400,752071015,1625,1625,1625,1618,1367
20250418,122300,749857570,1625,1620,1625,1620,1058
20250418,122200,748143320,1627,1627,1627,1627,74
20250418,122100,748022922,1620,1620,1620,1620,1597
20250418,122000,745435782,1628,1628,1628,1628,0
20250418,121900,745435782,1628,1624,1628,1624,1839
20250418,121800,742448662,1624,1624,1624,1624,0
20250418,121700,742448662,1624,1624,1624,1624,0
20250418,121600,742448662,1624,1624,1624,1624,0
20250418,121500,742448662,1624,1624,1624,1624,999
20250418,121400,740826286,1624,1624,1624,1624,10
20250418,121300,740810046,1624,1616,1624,1615,5660
20250418,121200,731662488,1616,1616,1616,1616,0
20250418,121100,731662488,1616,1616,1616,1616,1400
20250418,121000,729400088,1623,1616,1623,1616,2080
20250418,120900,726038248,1624,1624,1624,1624,0
20250418,120800,726038248,1624,1624,1624,1624,0
20250418,120700,726038248,1624,1616,1624,1614,3405
20250418,120600,720538221,1616,1616,1616,1616,584
20250418,120500,719594477,1616,1616,1616,1616,0
20250418,120400,719594477,1616,1619,1619,1616,6000
20250418,120300,709892569,1620,1620,1620,1620,502
20250418,120200,709079329,1620,1620,1620,1620,0
20250418,120100,709079329,1620,1618,1620,1616,5399
20250418,120000,700350787,1617,1621,1621,1616,5088
20250418,115900,692117742,1630,1630,1630,1630,200
20250418,115800,691791742,1619,1625,1625,1618,6365
20250418,115700,681479625,1621,1621,1621,1619,6618
20250418,115600,670754699,1621,1622,1622,1621,5000
20250418,115500,662645699,1621,1624,1624,1621,5010
20250418,115400,654517605,1624,1628,1628,1624,6799
20250418,115300,643466382,1628,1629,1629,1628,1304
20250418,115200,641342170,1630,1629,1630,1629,102
20250418,115100,641175912,1630,1630,1630,1630,10
20250418,115000,641159612,1630,1630,1630,1630,0
20250418,114900,641159612,1630,1630,1630,1630,0
20250418,114800,641159612,1630,1630,1630,1630,5
20250418,114700,641151462,1630,1630,1630,1630,0
20250418,114600,641151462,1630,1630,1630,1630,112
20250418,114500,640968902,1632,1632,1632,1632,0
20250418,114400,640968902,1632,1632,1632,1632,29
20250418,114300,640921574,1634,1634,1634,1634,1
20250418,114200,640919940,1630,1630,1630,1630,0
20250418,114100,640919940,1630,1630,1630,1630,17
20250418,114000,640892230,1630,1630,1630,1630,0
20250418,113900,640892230,1630,1630,1630,1630,1245
20250418,113800,638862880,1633,1634,1634,1633,7
20250418,113700,638851448,1634,1635,1635,1634,168
20250418,113600,638576784,1635,1634,1635,1633,60
20250418,113500,638478791,1635,1635,1635,1635,2
20250418,113400,638475521,1635,1633,1635,1633,3409
20250418,113300,632902287,1632,1632,1632,1632,100
20250418,113200,632739087,1631,1628,1631,1628,1942
20250418,113100,629571862,1628,1628,1628,1628,100
20250418,113000,629409062,1628,1628,1628,1628,23
20250418,112900,629371618,1627,1627,1627,1627,0
20250418,112800,629371618,1627,1627,1627,1627,140
20250418,112700,629143838,1627,1627,1627,1627,380
20250418,112600,628525578,1628,1628,1628,1628,90
20250418,112500,628379058,1631,1626,1631,1626,101
20250418,112400,628214827,1629,1629,1629,1629,0
20250418,112300,628214827,1629,1624,1629,1624,1316
20250418,112200,626072497,1627,1627,1627,1627,0
20250418,112100,626072497,1627,1627,1627,1627,73
20250418,112000,625953726,1627,1627,1628,1627,2595
20250418,111900,621731660,1627,1627,1627,1627,0
20250418,111800,621731660,1627,1627,1627,1627,456
20250418,111700,620989748,1629,1627,1629,1627,46
20250418,111600,620914904,1621,1623,1627,1621,1931
20250418,111500,617777455,1620,1623,1623,1620,6539
20250418,111400,607175876,1627,1627,1627,1627,1
20250418,111300,607174249,1621,1622,1622,1620,8366
20250418,111200,593613424,1622,1626,1626,1622,274
20250418,111100,593167989,1626,1626,1626,1626,99
20250418,111000,593007015,1629,1629,1629,1629,42
20250418,110900,592938597,1629,1629,1629,1629,0
20250418,110800,592938597,1629,1629,1629,1629,0
20250418,110700,592938597,1629,1625,1629,1620,3103
20250418,110600,587908998,1625,1626,1626,1625,430
20250418,110500,587210218,1625,1625,1625,1625,100
20250418,110400,587047718,1625,1625,1625,1625,190
20250418,110300,586738968,1629,1628,1629,1625,1071
20250418,110200,584997557,1629,1630,1630,1629,154
20250418,110100,584746614,1621,1629,1630,1621,3297
20250418,110000,579391236,1629,1628,1629,1621,274
20250418,105900,578945156,1628,1625,1628,1620,9002
20250418,105800,564340247,1624,1628,1628,1624,1060
20250418,105700,562616060,1630,1630,1630,1630,0
20250418,105600,562616060,1630,1630,1630,1630,21
20250418,105500,562581830,1628,1625,1628,1625,2300
20250418,105400,558843445,1625,1627,1627,1625,1550
20250418,105300,556324372,1628,1629,1629,1628,312
20250418,105200,555816435,1629,1631,1631,1629,101
20250418,105100,555651904,1627,1630,1630,1625,451
20250418,105000,554918885,1625,1629,1629,1625,250
20250418,104900,554512525,1634,1634,1634,1634,32
20250418,104800,554460237,1634,1634,1634,1634,152
20250418,104700,554211869,1634,1629,1634,1628,56
20250418,104600,554120550,1630,1630,1630,1630,1
20250418,104500,554118920,1634,1632,1634,1624,2219
20250418,104400,550513421,1632,1632,1632,1632,1
20250418,104300,550511789,1629,1630,1630,1629,261
20250418,104200,550086360,1630,1630,1630,1630,120
20250418,104100,549890760,1625,1625,1630,1625,761
20250418,104000,548653830,1630,1631,1631,1625,2642
20250418,103900,544359375,1635,1632,1635,1626,9662
20250418,103800,528632087,1635,1632,1635,1632,303
20250418,103700,528137582,1632,1632,1632,1632,0
20250418,103600,528137582,1632,1635,1635,1632,3451
20250418,103500,522503616,1634,1634,1634,1634,0
20250418,103400,522503616,1634,1635,1635,1634,10
20250418,103300,522487274,1634,1635,1635,1634,85
20250418,103200,522348371,1638,1638,1638,1638,17
20250418,103100,522320525,1638,1633,1639,1633,625
20250418,103000,521299836,1633,1635,1635,1633,90
20250418,102900,521152736,1635,1635,1635,1635,533
20250418,102800,520281281,1635,1635,1635,1635,6
20250418,102700,520271471,1633,1634,1635,1633,1667
20250418,102600,517547665,1635,1637,1637,1635,5926
20250418,102500,507858382,1637,1640,1640,1637,133
20250418,102400,507640515,1637,1640,1640,1637,306
20250418,102300,507139164,1640,1640,1640,1640,100
20250418,102200,506975164,1640,1640,1640,1640,124
20250418,102100,506771804,1635,1640,1640,1635,302
20250418,102000,506277904,1636,1640,1640,1636,50
20250418,101900,506195944,1640,1636,1640,1636,1002
20250418,101800,504556664,1640,1636,1640,1636,59
20250418,101700,504460104,1636,1635,1641,1635,140
20250418,101600,504230990,1635,1635,1635,1635,1343
20250418,101500,502035185,1633,1644,1644,1630,3448
20250418,101400,496409369,1644,1637,1644,1630,6055
20250418,101300,486519114,1647,1634,1647,1634,4610
20250418,101200,478984268,1634,1635,1635,1631,1537
20250418,101100,476474853,1635,1635,1635,1635,2418
20250418,101000,472521423,1635,1640,1640,1635,258
20250418,100900,472099588,1640,1643,1643,1639,8993
20250418,100800,457351187,1640,1647,1647,1631,2597
20250418,100700,453101789,1649,1629,1649,1628,13077
20250418,100600,431680086,1633,1631,1633,1629,2505
20250418,100500,427597524,1631,1632,1632,1631,4542
20250418,100400,420187780,1632,1635,1635,1632,2532
20250418,100300,416050774,1635,1636,1638,1635,3273
20250418,100200,410696847,1635,1649,1649,1635,12704
20250418,100100,389891284,1650,1650,1650,1650,0
20250418,100000,389891284,1650,1649,1650,1649,1035
20250418,095900,388183571,1650,1642,1651,1642,1013
20250418,095800,386518604,1639,1640,1640,1639,14549
20250418,095700,362658247,1639,1640,1640,1639,37955
20250418,095600,300413473,1640,1645,1645,1640,32045
20250418,095500,247774837,1645,1647,1651,1645,2408
20250418,095400,243802329,1644,1644,1644,1643,619
20250418,095300,242785192,1642,1642,1642,1642,0
20250418,095200,242785192,1642,1644,1644,1641,2011
20250418,095100,239482862,1643,1644,1644,1643,172
20250418,095000,239200182,1647,1643,1647,1643,69
20250418,094900,239086777,1645,1645,1648,1645,1105
20250418,094800,237269046,1642,1643,1643,1641,248
20250418,094700,236861874,1644,1650,1650,1644,3813
20250418,094600,230571378,1644,1644,1644,1644,85
20250418,094500,230431638,1650,1650,1650,1650,13
20250418,094400,230410188,1650,1650,1650,1650,61
20250418,094300,230309538,1650,1643,1650,1642,2723
20250418,094200,225823250,1644,1644,1644,1644,102
20250418,094100,225655562,1646,1646,1646,1646,34
20250418,094000,225599598,1645,1644,1645,1644,85
20250418,093900,225459775,1644,1642,1644,1642,102
20250418,093800,225292131,1641,1641,1641,1641,150
20250418,093700,225045981,1641,1642,1642,1641,2514
20250418,093600,220919586,1641,1642,1642,1641,29
20250418,093500,220871987,1642,1642,1642,1642,0
20250418,093400,220871987,1642,1642,1642,1642,62
20250418,093300,220770183,1641,1643,1643,1641,5854
20250418,093200,211159113,1643,1646,1646,1643,1339
20250418,093100,208958857,1643,1643,1645,1643,7266
20250418,093000,197008205,1642,1642,1646,1642,1206
20250418,092900,195027927,1646,1639,1646,1639,101
20250418,092800,194862381,1639,1640,1640,1639,2367
20250418,092700,190980545,1640,1640,1640,1639,8001
20250418,092600,177865628,1646,1641,1646,1640,1660
20250418,092500,175140268,1647,1647,1647,1647,356
20250418,092400,174553936,1641,1642,1642,1640,2762
20250418,092300,170021599,1641,1644,1644,1641,4894
20250418,092200,161982165,1644,1644,1644,1644,600
20250418,092100,160995765,1650,1650,1650,1650,1000
20250418,092000,159345765,1644,1652,1652,1643,5129
20250418,091900,150913129,1653,1653,1653,1644,905
20250418,091800,149420882,1644,1643,1644,1643,21
20250418,091700,149386377,1643,1643,1644,1643,1023
20250418,091600,147705576,1642,1653,1653,1642,7188
20250418,091500,135860021,1653,1647,1653,1642,2782
20250418,091400,131277693,1647,1650,1650,1640,17022
20250418,091300,103339616,1651,1660,1660,1640,21217
20250418,091200,68515178,1660,1647,1660,1642,1382
20250418,091100,66235402,1643,1649,1649,1643,1986
20250418,091000,62965038,1650,1652,1652,1650,2
20250418,090900,62961736,1643,1652,1652,1643,137
20250418,090800,62736195,1652,1643,1652,1640,7099
20250418,090700,51085525,1643,1646,1654,1643,4879
20250418,090600,43062060,1644,1645,1649,1644,2871
20250418,090500,38339848,1644,1651,1652,1644,10165
20250418,090400,21581437,1665,1666,1666,1650,3470
20250418,090300,15847363,1655,1659,1670,1655,1942
20250418,090200,12631855,1658,1666,1666,1657,615
20250418,090100,11607461,1666,1657,1666,1655,1373
20250418,090000,9326182,1659,1680,1680,1659,5044