KissMeData/453450/min/candle-20250415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,212200,18996153350,17520,17520,17520,17520,7320
20250415,212100,18996153350,17520,17520,17520,17520,0
20250415,212000,18996153350,17520,17520,17520,17520,0
20250415,211900,18996153350,17520,17520,17520,17520,0
20250415,211800,18996153350,17520,17520,17520,17520,0
20250415,211700,18996153350,17520,17520,17520,17520,0
20250415,211600,18996153350,17520,17520,17520,17520,0
20250415,211500,18996153350,17520,17520,17520,17520,0
20250415,211400,18996153350,17520,17520,17520,17520,0
20250415,211300,18996153350,17520,17520,17520,17520,0
20250415,211200,18996153350,17520,17520,17520,17520,0
20250415,211100,18996153350,17520,17520,17520,17520,0
20250415,211000,18996153350,17520,17520,17520,17520,0
20250415,210900,18996153350,17520,17520,17520,17520,0
20250415,210800,18996153350,17520,17520,17520,17520,0
20250415,210700,18996153350,17520,17520,17520,17520,0
20250415,210600,18996153350,17520,17520,17520,17520,0
20250415,210500,18996153350,17520,17520,17520,17520,0
20250415,210400,18996153350,17520,17520,17520,17520,0
20250415,210300,18996153350,17520,17520,17520,17520,0
20250415,210200,18996153350,17520,17520,17520,17520,0
20250415,210100,18996153350,17520,17520,17520,17520,0
20250415,210000,18996153350,17520,17520,17520,17520,0
20250415,205900,18996153350,17520,17520,17520,17520,0
20250415,205800,18996153350,17520,17520,17520,17520,0
20250415,205700,18996153350,17520,17520,17520,17520,0
20250415,205600,18996153350,17520,17520,17520,17520,0
20250415,205500,18996153350,17520,17520,17520,17520,0
20250415,205400,18996153350,17520,17520,17520,17520,0
20250415,205300,18996153350,17520,17520,17520,17520,0
20250415,205200,18996153350,17520,17520,17520,17520,7320
20250415,205100,18996153350,17520,17520,17520,17520,0
20250415,205000,18996153350,17520,17520,17520,17520,0
20250415,204900,18996153350,17520,17520,17520,17520,0
20250415,204800,18996153350,17520,17520,17520,17520,0
20250415,204700,18996153350,17520,17520,17520,17520,0
20250415,204600,18996153350,17520,17520,17520,17520,0
20250415,204500,18996153350,17520,17520,17520,17520,0
20250415,204400,18996153350,17520,17520,17520,17520,0
20250415,204300,18996153350,17520,17520,17520,17520,0
20250415,204200,18996153350,17520,17520,17520,17520,0
20250415,204100,18996153350,17520,17520,17520,17520,0
20250415,204000,18996153350,17520,17520,17520,17520,0
20250415,203900,18996153350,17520,17520,17520,17520,0
20250415,203800,18996153350,17520,17520,17520,17520,0
20250415,203700,18996153350,17520,17520,17520,17520,0
20250415,203600,18996153350,17520,17520,17520,17520,0
20250415,203500,18996153350,17520,17520,17520,17520,0
20250415,203400,18996153350,17520,17520,17520,17520,0
20250415,203300,18996153350,17520,17520,17520,17520,0
20250415,203200,18996153350,17520,17520,17520,17520,0
20250415,203100,18996153350,17520,17520,17520,17520,0
20250415,203000,18996153350,17520,17520,17520,17520,0
20250415,202900,18996153350,17520,17520,17520,17520,0
20250415,202800,18996153350,17520,17520,17520,17520,0
20250415,202700,18996153350,17520,17520,17520,17520,0
20250415,202600,18996153350,17520,17520,17520,17520,0
20250415,202500,18996153350,17520,17520,17520,17520,0
20250415,202400,18996153350,17520,17520,17520,17520,0
20250415,202300,18996153350,17520,17520,17520,17520,0
20250415,202200,18996153350,17520,17520,17520,17520,7320
20250415,202100,18996153350,17520,17520,17520,17520,0
20250415,202000,18996153350,17520,17520,17520,17520,0
20250415,201900,18996153350,17520,17520,17520,17520,0
20250415,201800,18996153350,17520,17520,17520,17520,0
20250415,201700,18996153350,17520,17520,17520,17520,0
20250415,201600,18996153350,17520,17520,17520,17520,0
20250415,201500,18996153350,17520,17520,17520,17520,0
20250415,201400,18996153350,17520,17520,17520,17520,0
20250415,201300,18996153350,17520,17520,17520,17520,0
20250415,201200,18996153350,17520,17520,17520,17520,0
20250415,201100,18996153350,17520,17520,17520,17520,0
20250415,201000,18996153350,17520,17520,17520,17520,0
20250415,200900,18996153350,17520,17520,17520,17520,0
20250415,200800,18996153350,17520,17520,17520,17520,0
20250415,200700,18996153350,17520,17520,17520,17520,0
20250415,200600,18996153350,17520,17520,17520,17520,0
20250415,200500,18996153350,17520,17520,17520,17520,0
20250415,200400,18996153350,17520,17520,17520,17520,0
20250415,200300,18996153350,17520,17520,17520,17520,0
20250415,200200,18996153350,17520,17520,17520,17520,0
20250415,200100,18996153350,17520,17520,17520,17520,0
20250415,200000,18996153350,17520,17520,17520,17520,0
20250415,195900,18996153350,17520,17520,17520,17520,0
20250415,195800,18996153350,17520,17520,17520,17520,0
20250415,195700,18996153350,17520,17520,17520,17520,0
20250415,195600,18996153350,17520,17520,17520,17520,0
20250415,195500,18996153350,17520,17520,17520,17520,0
20250415,195400,18996153350,17520,17520,17520,17520,0
20250415,195300,18996153350,17520,17520,17520,17520,0
20250415,195200,18996153350,17520,17520,17520,17520,7320
20250415,195100,18996153350,17520,17520,17520,17520,0
20250415,195000,18996153350,17520,17520,17520,17520,0
20250415,194900,18996153350,17520,17520,17520,17520,0
20250415,194800,18996153350,17520,17520,17520,17520,0
20250415,194700,18996153350,17520,17520,17520,17520,0
20250415,194600,18996153350,17520,17520,17520,17520,0
20250415,194500,18996153350,17520,17520,17520,17520,0
20250415,194400,18996153350,17520,17520,17520,17520,0
20250415,194300,18996153350,17520,17520,17520,17520,0
20250415,194200,18996153350,17520,17520,17520,17520,0
20250415,194100,18996153350,17520,17520,17520,17520,0
20250415,194000,18996153350,17520,17520,17520,17520,0
20250415,193900,18996153350,17520,17520,17520,17520,0
20250415,193800,18996153350,17520,17520,17520,17520,0
20250415,193700,18996153350,17520,17520,17520,17520,0
20250415,193600,18996153350,17520,17520,17520,17520,0
20250415,193500,18996153350,17520,17520,17520,17520,0
20250415,193400,18996153350,17520,17520,17520,17520,0
20250415,193300,18996153350,17520,17520,17520,17520,0
20250415,193200,18996153350,17520,17520,17520,17520,0
20250415,193100,18996153350,17520,17520,17520,17520,0
20250415,193000,18996153350,17520,17520,17520,17520,0
20250415,192900,18996153350,17520,17520,17520,17520,0
20250415,192800,18996153350,17520,17520,17520,17520,0
20250415,192700,18996153350,17520,17520,17520,17520,0
20250415,192600,18996153350,17520,17520,17520,17520,0
20250415,192500,18996153350,17520,17520,17520,17520,0
20250415,192400,18996153350,17520,17520,17520,17520,0
20250415,192300,18996153350,17520,17520,17520,17520,0
20250415,192200,18996153350,17520,17520,17520,17520,7320
20250415,192100,18996153350,17520,17520,17520,17520,0
20250415,192000,18996153350,17520,17520,17520,17520,0
20250415,191900,18996153350,17520,17520,17520,17520,0
20250415,191800,18996153350,17520,17520,17520,17520,0
20250415,191700,18996153350,17520,17520,17520,17520,0
20250415,191600,18996153350,17520,17520,17520,17520,0
20250415,191500,18996153350,17520,17520,17520,17520,0
20250415,191400,18996153350,17520,17520,17520,17520,0
20250415,191300,18996153350,17520,17520,17520,17520,0
20250415,191200,18996153350,17520,17520,17520,17520,0
20250415,191100,18996153350,17520,17520,17520,17520,0
20250415,191000,18996153350,17520,17520,17520,17520,0
20250415,190900,18996153350,17520,17520,17520,17520,0
20250415,190800,18996153350,17520,17520,17520,17520,0
20250415,190700,18996153350,17520,17520,17520,17520,0
20250415,190600,18996153350,17520,17520,17520,17520,0
20250415,190500,18996153350,17520,17520,17520,17520,0
20250415,190400,18996153350,17520,17520,17520,17520,0
20250415,190300,18996153350,17520,17520,17520,17520,0
20250415,190200,18996153350,17520,17520,17520,17520,0
20250415,190100,18996153350,17520,17520,17520,17520,0
20250415,190000,18996153350,17520,17520,17520,17520,0
20250415,185900,18996153350,17520,17520,17520,17520,0
20250415,185800,18996153350,17520,17520,17520,17520,0
20250415,185700,18996153350,17520,17520,17520,17520,0
20250415,185600,18996153350,17520,17520,17520,17520,0
20250415,185500,18996153350,17520,17520,17520,17520,0
20250415,185400,18996153350,17520,17520,17520,17520,0
20250415,185300,18996153350,17520,17520,17520,17520,0
20250415,185200,18996153350,17520,17520,17520,17520,7320
20250415,185100,18996153350,17520,17520,17520,17520,0
20250415,185000,18996153350,17520,17520,17520,17520,0
20250415,184900,18996153350,17520,17520,17520,17520,0
20250415,184800,18996153350,17520,17520,17520,17520,0
20250415,184700,18996153350,17520,17520,17520,17520,0
20250415,184600,18996153350,17520,17520,17520,17520,0
20250415,184500,18996153350,17520,17520,17520,17520,0
20250415,184400,18996153350,17520,17520,17520,17520,0
20250415,184300,18996153350,17520,17520,17520,17520,0
20250415,184200,18996153350,17520,17520,17520,17520,0
20250415,184100,18996153350,17520,17520,17520,17520,0
20250415,184000,18996153350,17520,17520,17520,17520,0
20250415,183900,18996153350,17520,17520,17520,17520,0
20250415,183800,18996153350,17520,17520,17520,17520,0
20250415,183700,18996153350,17520,17520,17520,17520,0
20250415,183600,18996153350,17520,17520,17520,17520,0
20250415,183500,18996153350,17520,17520,17520,17520,0
20250415,183400,18996153350,17520,17520,17520,17520,0
20250415,183300,18996153350,17520,17520,17520,17520,0
20250415,183200,18996153350,17520,17520,17520,17520,0
20250415,183100,18996153350,17520,17520,17520,17520,0
20250415,183000,18996153350,17520,17520,17520,17520,0
20250415,182900,18996153350,17520,17520,17520,17520,0
20250415,182800,18996153350,17520,17520,17520,17520,0
20250415,182700,18996153350,17520,17520,17520,17520,0
20250415,182600,18996153350,17520,17520,17520,17520,0
20250415,182500,18996153350,17520,17520,17520,17520,0
20250415,182400,18996153350,17520,17520,17520,17520,0
20250415,182300,18996153350,17520,17520,17520,17520,0
20250415,182200,18996153350,17520,17520,17520,17520,7320
20250415,182100,18996153350,17520,17520,17520,17520,0
20250415,182000,18996153350,17520,17520,17520,17520,0
20250415,181900,18996153350,17520,17520,17520,17520,0
20250415,181800,18996153350,17520,17520,17520,17520,0
20250415,181700,18996153350,17520,17520,17520,17520,0
20250415,181600,18996153350,17520,17520,17520,17520,0
20250415,181500,18996153350,17520,17520,17520,17520,0
20250415,181400,18996153350,17520,17520,17520,17520,0
20250415,181300,18996153350,17520,17520,17520,17520,0
20250415,181200,18996153350,17520,17520,17520,17520,0
20250415,181100,18996153350,17520,17520,17520,17520,0
20250415,181000,18996153350,17520,17520,17520,17520,0
20250415,180900,18996153350,17520,17520,17520,17520,0
20250415,180800,18996153350,17520,17520,17520,17520,0
20250415,180700,18996153350,17520,17520,17520,17520,0
20250415,180600,18996153350,17520,17520,17520,17520,0
20250415,180500,18996153350,17520,17520,17520,17520,0
20250415,180400,18996153350,17520,17520,17520,17520,0
20250415,180300,18996153350,17520,17520,17520,17520,0
20250415,180200,18996153350,17520,17520,17520,17520,0
20250415,180100,18996153350,17520,17520,17520,17520,0
20250415,180000,18996153350,17520,17520,17520,17520,0
20250415,175900,18996153350,17520,17520,17520,17520,0
20250415,175800,18996153350,17520,17520,17520,17520,0
20250415,175700,18996153350,17520,17520,17520,17520,0
20250415,175600,18996153350,17520,17520,17520,17520,0
20250415,175500,18996153350,17520,17520,17520,17520,0
20250415,175400,18996153350,17520,17520,17520,17520,0
20250415,175300,18996153350,17520,17520,17520,17520,0
20250415,175200,18996153350,17520,17520,17520,17520,7320
20250415,175100,18996153350,17520,17520,17520,17520,0
20250415,175000,18996153350,17520,17520,17520,17520,0
20250415,174900,18996153350,17520,17520,17520,17520,0
20250415,174800,18996153350,17520,17520,17520,17520,0
20250415,174700,18996153350,17520,17520,17520,17520,0
20250415,174600,18996153350,17520,17520,17520,17520,0
20250415,174500,18996153350,17520,17520,17520,17520,0
20250415,174400,18996153350,17520,17520,17520,17520,0
20250415,174300,18996153350,17520,17520,17520,17520,0
20250415,174200,18996153350,17520,17520,17520,17520,0
20250415,174100,18996153350,17520,17520,17520,17520,0
20250415,174000,18996153350,17520,17520,17520,17520,0
20250415,173900,18996153350,17520,17520,17520,17520,0
20250415,173800,18996153350,17520,17520,17520,17520,0
20250415,173700,18996153350,17520,17520,17520,17520,0
20250415,173600,18996153350,17520,17520,17520,17520,0
20250415,173500,18996153350,17520,17520,17520,17520,0
20250415,173400,18996153350,17520,17520,17520,17520,0
20250415,173300,18996153350,17520,17520,17520,17520,0
20250415,173200,18996153350,17520,17520,17520,17520,0
20250415,173100,18996153350,17520,17520,17520,17520,0
20250415,173000,18996153350,17520,17520,17520,17520,0
20250415,172900,18996153350,17520,17520,17520,17520,0
20250415,172800,18996153350,17520,17520,17520,17520,0
20250415,172700,18996153350,17520,17520,17520,17520,0
20250415,172600,18996153350,17520,17520,17520,17520,0
20250415,172500,18996153350,17520,17520,17520,17520,0
20250415,172400,18996153350,17520,17520,17520,17520,0
20250415,172300,18996153350,17520,17520,17520,17520,0
20250415,172200,18996153350,17520,17520,17520,17520,7320
20250415,172100,18996153350,17520,17520,17520,17520,0
20250415,172000,18996153350,17520,17520,17520,17520,0
20250415,171900,18996153350,17520,17520,17520,17520,0
20250415,171800,18996153350,17520,17520,17520,17520,0
20250415,171700,18996153350,17520,17520,17520,17520,0
20250415,171600,18996153350,17520,17520,17520,17520,0
20250415,171500,18996153350,17520,17520,17520,17520,0
20250415,171400,18996153350,17520,17520,17520,17520,0
20250415,171300,18996153350,17520,17520,17520,17520,0
20250415,171200,18996153350,17520,17520,17520,17520,0
20250415,171100,18996153350,17520,17520,17520,17520,0
20250415,171000,18996153350,17520,17520,17520,17520,0
20250415,170900,18996153350,17520,17520,17520,17520,0
20250415,170800,18996153350,17520,17520,17520,17520,0
20250415,170700,18996153350,17520,17520,17520,17520,0
20250415,170600,18996153350,17520,17520,17520,17520,0
20250415,170500,18996153350,17520,17520,17520,17520,0
20250415,170400,18996153350,17520,17520,17520,17520,0
20250415,170300,18996153350,17520,17520,17520,17520,0
20250415,170200,18996153350,17520,17520,17520,17520,0
20250415,170100,18996153350,17520,17520,17520,17520,0
20250415,170000,18996153350,17520,17520,17520,17520,0
20250415,165900,18996153350,17520,17520,17520,17520,0
20250415,165800,18996153350,17520,17520,17520,17520,0
20250415,165700,18996153350,17520,17520,17520,17520,0
20250415,165600,18996153350,17520,17520,17520,17520,0
20250415,165500,18996153350,17520,17520,17520,17520,0
20250415,165400,18996153350,17520,17520,17520,17520,0
20250415,165300,18996153350,17520,17520,17520,17520,0
20250415,165200,18996153350,17520,17520,17520,17520,7320
20250415,165100,18996153350,17520,17520,17520,17520,0
20250415,165000,18996153350,17520,17520,17520,17520,0
20250415,164900,18996153350,17520,17520,17520,17520,0
20250415,164800,18996153350,17520,17520,17520,17520,0
20250415,164700,18996153350,17520,17520,17520,17520,0
20250415,164600,18996153350,17520,17520,17520,17520,0
20250415,164500,18996153350,17520,17520,17520,17520,0
20250415,164400,18996153350,17520,17520,17520,17520,0
20250415,164300,18996153350,17520,17520,17520,17520,0
20250415,164200,18996153350,17520,17520,17520,17520,0
20250415,164100,18996153350,17520,17520,17520,17520,0
20250415,164000,18996153350,17520,17520,17520,17520,0
20250415,163900,18996153350,17520,17520,17520,17520,0
20250415,163800,18996153350,17520,17520,17520,17520,0
20250415,163700,18996153350,17520,17520,17520,17520,0
20250415,163600,18996153350,17520,17520,17520,17520,0
20250415,163500,18996153350,17520,17520,17520,17520,0
20250415,163400,18996153350,17520,17520,17520,17520,0
20250415,163300,18996153350,17520,17520,17520,17520,0
20250415,163200,18996153350,17520,17520,17520,17520,0
20250415,163100,18996153350,17520,17520,17520,17520,0
20250415,163000,18996153350,17520,17520,17520,17520,0
20250415,162900,18996153350,17520,17520,17520,17520,0
20250415,162800,18996153350,17520,17520,17520,17520,0
20250415,162700,18996153350,17520,17520,17520,17520,0
20250415,162600,18996153350,17520,17520,17520,17520,0
20250415,162500,18996153350,17520,17520,17520,17520,0
20250415,162400,18996153350,17520,17520,17520,17520,0
20250415,162300,18996153350,17520,17520,17520,17520,0
20250415,162200,18996153350,17520,17520,17520,17520,7320
20250415,162100,18996153350,17520,17520,17520,17520,0
20250415,162000,18996153350,17520,17520,17520,17520,0
20250415,161900,18996153350,17520,17520,17520,17520,0
20250415,161800,18996153350,17520,17520,17520,17520,0
20250415,161700,18996153350,17520,17520,17520,17520,0
20250415,161600,18996153350,17520,17520,17520,17520,0
20250415,161500,18996153350,17520,17520,17520,17520,0
20250415,161400,18996153350,17520,17520,17520,17520,0
20250415,161300,18996153350,17520,17520,17520,17520,0
20250415,161200,18996153350,17520,17520,17520,17520,0
20250415,161100,18996153350,17520,17520,17520,17520,0
20250415,161000,18996153350,17520,17520,17520,17520,0
20250415,160900,18996153350,17520,17520,17520,17520,0
20250415,160800,18996153350,17520,17520,17520,17520,0
20250415,160700,18996153350,17520,17520,17520,17520,0
20250415,160600,18996153350,17520,17520,17520,17520,0
20250415,160500,18996153350,17520,17520,17520,17520,0
20250415,160400,18996153350,17520,17520,17520,17520,0
20250415,160300,18996153350,17520,17520,17520,17520,0
20250415,160200,18996153350,17520,17520,17520,17520,0
20250415,160100,18996153350,17520,17520,17520,17520,0
20250415,160000,18996153350,17520,17520,17520,17520,0
20250415,155900,18996153350,17520,17520,17520,17520,0
20250415,155800,18996153350,17520,17520,17520,17520,0
20250415,155700,18996153350,17520,17520,17520,17520,0
20250415,155600,18996153350,17520,17520,17520,17520,0
20250415,155500,18996153350,17520,17520,17520,17520,0
20250415,155400,18996153350,17520,17520,17520,17520,0
20250415,155300,18996153350,17520,17520,17520,17520,0
20250415,155200,18996153350,17520,17520,17520,17520,7320
20250415,155100,18996153350,17520,17520,17520,17520,0
20250415,155000,18996153350,17520,17520,17520,17520,0
20250415,154900,18996153350,17520,17520,17520,17520,0
20250415,154800,18996153350,17520,17520,17520,17520,0
20250415,154700,18996153350,17520,17520,17520,17520,0
20250415,154600,18996153350,17520,17520,17520,17520,0
20250415,154500,18996153350,17520,17520,17520,17520,0
20250415,154400,18996153350,17520,17520,17520,17520,0
20250415,154300,18996153350,17520,17520,17520,17520,0
20250415,154200,18996153350,17520,17520,17520,17520,0
20250415,154100,18996153350,17520,17520,17520,17520,0
20250415,154000,18996153350,17520,17520,17520,17520,0
20250415,153900,18996153350,17520,17520,17520,17520,0
20250415,153800,18996153350,17520,17520,17520,17520,0
20250415,153700,18996153350,17520,17520,17520,17520,0
20250415,153600,18996153350,17520,17520,17520,17520,0
20250415,153500,18996153350,17520,17520,17520,17520,0
20250415,153400,18996153350,17520,17520,17520,17520,0
20250415,153300,18996153350,17520,17520,17520,17520,0
20250415,153200,18996153350,17520,17520,17520,17520,0
20250415,153100,18996153350,17520,17520,17520,17520,0
20250415,153000,18996153350,17520,17520,17520,17520,7320
20250415,152900,18867906950,17530,17530,17530,17530,0
20250415,152800,18867906950,17530,17530,17530,17530,0
20250415,152700,18867906950,17530,17530,17530,17530,0
20250415,152600,18867906950,17530,17530,17530,17530,0
20250415,152500,18867906950,17530,17530,17530,17530,0
20250415,152400,18867906950,17530,17530,17530,17530,0
20250415,152300,18867906950,17530,17530,17530,17530,0
20250415,152200,18867906950,17530,17530,17530,17530,0
20250415,152100,18867906950,17530,17530,17530,17530,0
20250415,152000,18867906950,17530,17530,17530,17530,0
20250415,151900,18867906950,17530,17550,17550,17480,363
20250415,151800,18861546480,17490,17570,17570,17490,758
20250415,151700,18848254000,17570,17520,17570,17520,832
20250415,151600,18833653210,17490,17500,17530,17490,526
20250415,151500,18824444880,17520,17510,17530,17490,360
20250415,151400,18818138630,17480,17490,17540,17480,536
20250415,151300,18808743080,17530,17490,17530,17490,463
20250415,151200,18800643210,17510,17510,17510,17470,390
20250415,151100,18793817430,17490,17510,17510,17470,1884
20250415,151000,18760862160,17500,17520,17520,17500,226
20250415,150900,18756905000,17520,17550,17550,17520,114
20250415,150800,18754906710,17550,17560,17570,17550,356
20250415,150700,18748654830,17560,17560,17570,17550,180
20250415,150600,18745494080,17560,17570,17570,17560,493
20250415,150500,18736836940,17570,17560,17580,17560,431
20250415,150400,18729263580,17560,17550,17570,17550,850
20250415,150300,18714334360,17550,17510,17550,17510,204
20250415,150200,18710756540,17540,17440,17540,17440,508
20250415,150100,18701871000,17420,17530,17540,17400,5529
20250415,150000,18605335260,17530,17530,17530,17530,43
20250415,145900,18604581470,17530,17570,17570,17520,458
20250415,145800,18596547530,17570,17560,17590,17560,137
20250415,145700,18594140270,17570,17570,17580,17570,207
20250415,145600,18590502770,17570,17560,17570,17560,157
20250415,145500,18587745130,17570,17570,17570,17570,70
20250415,145400,18586515230,17570,17570,17580,17560,225
20250415,145300,18582561900,17570,17570,17570,17560,965
20250415,145200,18565607440,17570,17570,17570,17560,21
20250415,145100,18565238480,17560,17570,17570,17520,411
20250415,145000,18558025440,17560,17580,17580,17560,336
20250415,144900,18552119730,17570,17580,17590,17570,398
20250415,144800,18545125930,17550,17550,17590,17550,4
20250415,144700,18545055650,17620,17550,17620,17550,74
20250415,144600,18543756040,17510,17620,17620,17510,69
20250415,144500,18542544330,17620,17490,17620,17480,603
20250415,144400,18531944080,17490,17500,17550,17490,402
20250415,144300,18524912160,17500,17490,17500,17490,84
20250415,144200,18523442740,17500,17550,17550,17500,135
20250415,144100,18521079240,17550,17550,17550,17550,22
20250415,144000,18520693140,17550,17500,17550,17490,406
20250415,143900,18513589670,17500,17550,17550,17500,1768
20250415,143800,18482605770,17540,17560,17600,17540,653
20250415,143700,18471145640,17600,17580,17600,17550,201
20250415,143600,18467615550,17590,17600,17620,17590,215
20250415,143500,18463831550,17600,17640,17640,17600,238
20250415,143400,18459637470,17610,17580,17610,17580,126
20250415,143300,18457418640,17550,17540,17550,17520,416
20250415,143200,18450126010,17540,17530,17540,17520,320
20250415,143100,18444518000,17520,17500,17520,17500,3
20250415,143000,18444465480,17490,17490,17490,17490,121
20250415,142900,18442349190,17500,17520,17550,17490,1135
20250415,142800,18422491690,17490,17520,17520,17480,1184
20250415,142700,18401772320,17500,17520,17520,17500,600
20250415,142600,18391269000,17510,17510,17510,17510,244
20250415,142500,18386996560,17550,17500,17550,17500,127
20250415,142400,18384772040,17510,17510,17550,17510,395
20250415,142300,18377848490,17550,17540,17550,17500,971
20250415,142200,18360854390,17550,17500,17550,17490,223
20250415,142100,18356951670,17490,17480,17510,17480,1124
20250415,142000,18337293930,17510,17510,17560,17480,3040
20250415,141900,18284104680,17510,17530,17530,17500,2020
20250415,141800,18248727570,17530,17550,17580,17530,634
20250415,141700,18237603030,17550,17560,17560,17540,683
20250415,141600,18225618370,17560,17570,17580,17560,890
20250415,141500,18209980580,17660,17670,17680,17540,6012
20250415,141400,18104302310,17680,17680,17730,17670,273
20250415,141300,18099475520,17670,17760,17790,17670,905
20250415,141200,18083398310,17760,17670,17770,17670,1976
20250415,141100,18048403740,17670,17660,17670,17620,1057
20250415,141000,18029746000,17660,17660,17680,17640,397
20250415,140900,18022734200,17650,17640,17660,17620,1113
20250415,140800,18003097460,17630,17610,17640,17610,1145
20250415,140700,17982921760,17600,17570,17600,17560,626
20250415,140600,17971918370,17580,17540,17580,17520,380
20250415,140500,17965248350,17550,17500,17580,17500,1830
20250415,140400,17933145310,17520,17600,17600,17490,6413
20250415,140300,17820702360,17590,17610,17650,17570,2378
20250415,140200,17778901290,17610,17570,17670,17570,2490
20250415,140100,17735102700,17570,17580,17600,17570,2633
20250415,140000,17688810430,17570,17610,17620,17570,2512
20250415,135900,17644605840,17610,17620,17650,17580,3553
20250415,135800,17582032050,17640,17650,17690,17620,2371
20250415,135700,17540186520,17660,17680,17680,17640,1706
20250415,135600,17510062680,17670,17760,17780,17610,8307
20250415,135500,17363033690,17780,17790,17790,17760,1247
20250415,135400,17340872530,17770,17790,17790,17760,2847
20250415,135300,17290262070,17790,17840,17880,17790,2860
20250415,135200,17239286500,17840,17780,17900,17760,3066
20250415,135100,17184696830,17770,17840,17860,17770,5746
20250415,135000,17082367920,17840,17900,17910,17790,9007
20250415,134900,16921712160,17900,17930,17930,17830,7540
20250415,134800,16786976750,17930,18180,18180,17750,19849
20250415,134700,16430464370,18160,18150,18250,18070,6686
20250415,134600,16309234120,18130,18270,18350,18060,14736
20250415,134500,16041537500,18300,18510,18530,18230,17167
20250415,134400,15727200910,18530,18480,18630,18450,11868
20250415,134300,15507202050,18460,18560,18730,18400,17754
20250415,134200,15178143720,18630,18580,18940,18400,33410
20250415,134100,14552344590,18570,18850,18980,18480,54761
20250415,134000,13523220555,18860,18900,19010,18240,57913
20250415,133900,12433385345,18900,18230,18940,18200,77422
20250415,133800,10992107545,18230,18010,18370,17850,22543
20250415,133700,10584589235,18020,17990,18050,17880,10629
20250415,133600,10393540440,18010,17730,18200,17720,17236
20250415,133500,10083589710,17730,17630,17740,17580,4282
20250415,133400,10007866400,17630,17550,17630,17550,637
20250415,133300,9996653730,17540,17570,17570,17540,152
20250415,133200,9993987590,17570,17540,17570,17540,48
20250415,133100,9993145370,17540,17570,17570,17540,42
20250415,133000,9992408660,17550,17550,17550,17550,1
20250415,132900,9992391110,17550,17550,17550,17550,1
20250415,132800,9992373560,17540,17540,17540,17540,15
20250415,132700,9992110460,17540,17560,17560,17540,134
20250415,132600,9989759750,17580,17580,17580,17580,0
20250415,132500,9989759750,17580,17580,17580,17580,28
20250415,132400,9989267510,17550,17550,17550,17550,35
20250415,132300,9988653260,17560,17560,17560,17560,3
20250415,132200,9988600580,17580,17580,17580,17580,0
20250415,132100,9988600580,17580,17580,17580,17580,0
20250415,132000,9988600580,17580,17580,17580,17580,100
20250415,131900,9986842580,17580,17520,17580,17510,81
20250415,131800,9985423500,17520,17540,17540,17520,72
20250415,131700,9984161640,17540,17540,17540,17540,9
20250415,131600,9984003780,17540,17540,17540,17540,41
20250415,131500,9983284640,17520,17520,17520,17520,23
20250415,131400,9982881680,17540,17550,17550,17540,17
20250415,131300,9982583390,17550,17550,17550,17550,30
20250415,131200,9982056890,17550,17550,17550,17550,1
20250415,131100,9982039340,17600,17600,17600,17600,73
20250415,131000,9980754540,17560,17560,17560,17560,67
20250415,130900,9979578020,17540,17500,17540,17500,332
20250415,130800,9973760540,17510,17530,17530,17510,31
20250415,130700,9973217710,17510,17510,17510,17510,22
20250415,130600,9972832490,17510,17530,17530,17500,79
20250415,130500,9971449550,17500,17540,17540,17500,90
20250415,130400,9969874350,17500,17500,17500,17500,93
20250415,130300,9968246850,17510,17510,17510,17510,28
20250415,130200,9967756570,17500,17500,17500,17500,0
20250415,130100,9967756570,17500,17540,17540,17500,189
20250415,130000,9964448670,17540,17550,17550,17500,1078
20250415,125900,9945554440,17560,17570,17570,17560,231
20250415,125800,9941498030,17560,17590,17590,17560,76
20250415,125700,9940162890,17590,17610,17610,17590,136
20250415,125600,9937767970,17600,17610,17610,17600,114
20250415,125500,9935760990,17610,17560,17610,17560,182
20250415,125400,9932559180,17550,17550,17550,17550,78
20250415,125300,9931190280,17550,17550,17550,17540,130
20250415,125200,9928908830,17550,17550,17550,17550,70
20250415,125100,9927680330,17550,17550,17550,17540,240
20250415,125000,9923469120,17550,17570,17570,17550,95
20250415,124900,9921800930,17550,17550,17550,17550,27
20250415,124800,9921327080,17550,17550,17550,17550,15
20250415,124700,9921063830,17550,17550,17550,17550,69
20250415,124600,9919852880,17590,17590,17590,17590,80
20250415,124500,9918445680,17550,17540,17550,17540,118
20250415,124400,9916374810,17540,17550,17550,17540,115
20250415,124300,9914356620,17560,17560,17560,17560,30
20250415,124200,9913829820,17550,17550,17550,17550,406
20250415,124100,9906704520,17550,17550,17550,17550,0
20250415,124000,9906704520,17550,17530,17550,17530,90
20250415,123900,9905125770,17550,17550,17550,17540,22
20250415,123800,9904739690,17570,17570,17570,17570,17
20250415,123700,9904441000,17580,17580,17580,17580,19
20250415,123600,9904106980,17580,17580,17580,17560,393
20250415,123500,9897199180,17580,17550,17580,17540,871
20250415,123400,9881907060,17560,17570,17580,17560,8
20250415,123300,9881766470,17580,17580,17580,17580,0
20250415,123200,9881766470,17580,17560,17580,17540,445
20250415,123100,9873948200,17560,17560,17560,17560,20
20250415,123000,9873597000,17560,17560,17560,17560,0
20250415,122900,9873597000,17560,17560,17560,17560,50
20250415,122800,9872719000,17520,17520,17520,17520,94
20250415,122700,9871072120,17520,17520,17520,17520,30
20250415,122600,9870546520,17500,17500,17520,17500,228
20250415,122500,9866556110,17520,17470,17520,17470,45
20250415,122400,9865769910,17470,17510,17510,17470,347
20250415,122300,9859702810,17480,17480,17480,17480,21
20250415,122200,9859335730,17520,17520,17520,17520,0
20250415,122100,9859335730,17520,17490,17520,17480,542
20250415,122000,9849859460,17500,17520,17520,17500,4
20250415,121900,9849789400,17520,17570,17570,17520,3
20250415,121800,9849736750,17570,17520,17570,17490,64
20250415,121700,9848616380,17500,17500,17500,17500,50
20250415,121600,9847741380,17500,17500,17510,17500,18
20250415,121500,9847426330,17490,17500,17500,17490,2
20250415,121400,9847391340,17500,17500,17500,17490,117
20250415,121300,9845343940,17500,17500,17500,17500,275
20250415,121200,9840531440,17500,17500,17500,17500,3
20250415,121100,9840478940,17500,17520,17520,17500,31
20250415,121000,9839936380,17490,17510,17510,17490,1319
20250415,120900,9816854770,17510,17540,17540,17510,532
20250415,120800,9807536400,17540,17550,17550,17510,70
20250415,120700,9806308000,17530,17540,17540,17530,38
20250415,120600,9805641810,17550,17550,17560,17520,289
20250415,120500,9800568190,17560,17560,17560,17550,71
20250415,120400,9799321830,17550,17550,17550,17550,2
20250415,120300,9799286730,17510,17530,17530,17510,10
20250415,120200,9799111560,17520,17560,17560,17520,818
20250415,120100,9784772060,17550,17550,17550,17540,232
20250415,120000,9780702540,17560,17560,17560,17560,243
20250415,115900,9776435460,17550,17550,17550,17550,20
20250415,115800,9776084460,17570,17550,17580,17550,240
20250415,115700,9771867860,17540,17540,17540,17540,150
20250415,115600,9769236860,17540,17540,17540,17520,124
20250415,115500,9767063530,17540,17530,17560,17520,108
20250415,115400,9765168600,17530,17550,17550,17530,67
20250415,115300,9763993310,17550,17540,17550,17540,103
20250415,115200,9762186190,17540,17540,17540,17520,59
20250415,115100,9761151350,17540,17520,17540,17520,67
20250415,115000,9759977180,17520,17520,17530,17520,45
20250415,114900,9759188390,17490,17490,17490,17490,22
20250415,114800,9758803610,17490,17520,17520,17490,67
20250415,114700,9757630250,17510,17490,17510,17480,421
20250415,114600,9750268650,17480,17480,17480,17480,1
20250415,114500,9750251170,17480,17490,17490,17480,117
20250415,114400,9748204930,17490,17490,17490,17480,572
20250415,114300,9738200720,17480,17480,17480,17470,121
20250415,114200,9736085650,17470,17470,17480,17470,172
20250415,114100,9733080770,17470,17470,17470,17470,349
20250415,114000,9726983740,17470,17480,17480,17470,114
20250415,113900,9724991030,17480,17460,17480,17460,388
20250415,113800,9718212810,17470,17490,17490,17470,1229
20250415,113700,9696733570,17490,17520,17520,17490,536
20250415,113600,9687355530,17500,17500,17530,17500,389
20250415,113500,9680546320,17500,17500,17510,17480,830
20250415,113400,9666028360,17510,17530,17530,17510,539
20250415,113300,9656588580,17520,17520,17520,17520,60
20250415,113200,9655537380,17520,17520,17520,17490,230
20250415,113100,9651510350,17490,17500,17500,17480,466
20250415,113000,9643360750,17500,17500,17500,17500,1173
20250415,112900,9622833250,17500,17500,17510,17500,495
20250415,112800,9614169700,17500,17520,17520,17500,813
20250415,112700,9599937160,17570,17570,17570,17510,3720
20250415,112600,9534708220,17570,17580,17580,17570,167
20250415,112500,9531773990,17580,17600,17600,17580,174
20250415,112400,9528713690,17620,17620,17620,17620,1
20250415,112300,9528696070,17620,17620,17620,17620,28
20250415,112200,9528202710,17580,17640,17640,17580,981
20250415,112100,9510950850,17640,17590,17640,17590,234
20250415,112000,9506833390,17590,17600,17600,17590,183
20250415,111900,9503614220,17680,17620,17680,17590,489
20250415,111800,9495004160,17700,17720,17720,17700,16
20250415,111700,9494720880,17590,17590,17600,17590,183
20250415,111600,9491501140,17580,17620,17650,17580,844
20250415,111500,9476642100,17640,17600,17640,17600,179
20250415,111400,9473486980,17640,17610,17640,17580,112
20250415,111300,9471517360,17590,17620,17660,17590,1277
20250415,111200,9449030270,17620,17650,17650,17620,409
20250415,111100,9441822420,17650,17660,17660,17650,276
20250415,111000,9436950150,17660,17660,17660,17620,304
20250415,110900,9431589500,17690,17690,17690,17620,70
20250415,110800,9430353140,17660,17670,17690,17620,286
20250415,110700,9425304670,17670,17610,17670,17590,480
20250415,110600,9416853270,17610,17630,17630,17570,1401
20250415,110500,9392196840,17680,17640,17690,17620,592
20250415,110400,9381747840,17700,17650,17700,17600,691
20250415,110300,9369566250,17650,17690,17690,17650,440
20250415,110200,9361795550,17700,17720,17720,17700,303
20250415,110100,9356430690,17720,17700,17720,17650,276
20250415,110000,9351550710,17700,17830,17840,17650,2328
20250415,105900,9310316130,17830,17630,17850,17620,2720
20250415,105800,9262107970,17640,17650,17710,17640,1923
20250415,105700,9228170020,17650,17690,17710,17590,1905
20250415,105600,9194608350,17690,17690,17720,17680,602
20250415,105500,9183955470,17690,17730,17730,17680,1062
20250415,105400,9165154540,17740,17740,17750,17710,176
20250415,105300,9162033480,17750,17785,17790,17750,231
20250415,105200,9157930245,17790,17750,17790,17750,188
20250415,105100,9154588415,17760,17720,17760,17710,300
20250415,105000,9149269385,17760,17790,17790,17700,391
20250415,104900,9142340625,17790,17790,17790,17720,523
20250415,104800,9133058165,17790,17780,17790,17740,344
20250415,104700,9126948835,17750,17750,17790,17750,111
20250415,104600,9124976955,17800,17740,17810,17730,586
20250415,104500,9114564015,17740,17710,17760,17690,380
20250415,104400,9107828055,17720,17690,17740,17690,351
20250415,104300,9101608875,17700,17680,17710,17670,279
20250415,104200,9096675505,17680,17650,17680,17610,661
20250415,104100,9085012175,17610,17650,17660,17590,2118
20250415,104000,9047699585,17650,17640,17710,17640,717
20250415,103900,9035038495,17640,17690,17700,17630,1378
20250415,103800,9010713945,17690,17720,17770,17640,1674
20250415,103700,8981095585,17720,17730,17780,17710,489
20250415,103600,8972426165,17720,17770,17810,17720,514
20250415,103500,8963298375,17770,17780,17780,17770,680
20250415,103400,8951210185,17770,17810,17830,17750,602
20250415,103300,8940501935,17770,17820,17830,17770,371
20250415,103200,8933893745,17710,17800,17830,17710,1705
20250415,103100,8903617695,17800,17870,17870,17800,664
20250415,103000,8891777945,17870,17880,17930,17810,1978
20250415,102900,8856441045,17880,17950,18000,17870,6074
20250415,102800,8747242835,17960,17860,17960,17860,1329
20250415,102700,8723425595,17860,17810,17860,17780,589
20250415,102600,8712933765,17810,17920,17920,17800,1270
20250415,102500,8690317205,17850,17850,17910,17810,813
20250415,102400,8675770685,17850,17860,17860,17840,487
20250415,102300,8667075665,17860,17880,17910,17780,3055
20250415,102200,8612517665,17880,17850,17930,17850,2903
20250415,102100,8560554025,17840,17710,17840,17710,581
20250415,102000,8550204295,17820,17760,17820,17700,2730
20250415,101900,8501794955,17770,17770,17790,17720,1115
20250415,101800,8481996455,17750,17720,17780,17720,1179
20250415,101700,8461065105,17720,17780,17790,17710,1496
20250415,101600,8434490265,17780,17600,17820,17600,1336
20250415,101500,8410871685,17620,17620,17660,17530,5803
20250415,101400,8308818515,17600,17900,17900,17600,8559
20250415,101300,8156802955,17890,17840,17920,17830,5884
20250415,101200,8051779485,17850,17840,17860,17810,2391
20250415,101100,8009124365,17830,17820,17860,17760,5225
20250415,101000,7915993585,17860,17950,17970,17660,20373
20250415,100900,7553014715,17950,18240,18240,17950,20122
20250415,100800,7189979235,18170,18310,18320,18150,11927
20250415,100700,6972396575,18300,18300,18360,18140,27779
20250415,100600,6465600505,18300,19010,19030,18120,108414
20250415,100500,4460181060,18910,18910,18910,18910,0
20250415,100400,4460181060,18910,18910,18910,18910,0
20250415,100300,4460181060,18910,17780,18910,17720,77030
20250415,100200,3041608925,17810,17830,17880,17710,1191
20250415,100100,3020386595,17830,17740,17830,17740,2040
20250415,100000,2984067905,17800,17660,17810,17640,1957
20250415,095900,2949331465,17660,17570,17660,17570,197
20250415,095800,2945859985,17570,17540,17580,17530,379
20250415,095700,2939210005,17540,17570,17580,17540,387
20250415,095600,2932409905,17510,17520,17600,17510,933
20250415,095500,2916049045,17540,17480,17550,17470,1017
20250415,095400,2898233605,17500,17760,17760,17420,5327
20250415,095300,2804909495,17760,17500,18050,17480,11707
20250415,095200,2596196945,17490,17560,17560,17490,1436
20250415,095100,2571046875,17560,17610,17610,17560,223
20250415,095000,2567125485,17620,17650,17650,17590,1165
20250415,094900,2546623535,17690,17670,17690,17640,197
20250415,094800,2543140765,17670,17690,17690,17670,917
20250415,094700,2526937115,17690,17670,17690,17670,285
20250415,094600,2521898455,17670,17670,17690,17670,1303
20250415,094500,2498873305,17670,17710,17710,17640,2285
20250415,094400,2458486595,17710,17760,17790,17710,2041
20250415,094300,2422284165,17800,17750,17820,17730,991
20250415,094200,2404666935,17740,17620,17760,17620,1226
20250415,094100,2382937405,17680,17680,17680,17600,816
20250415,094000,2368514635,17690,17670,17720,17550,1423
20250415,093900,2343329485,17670,17460,17670,17450,1179
20250415,093800,2322628675,17460,17410,17480,17410,229
20250415,093700,2318631475,17410,17420,17420,17400,1211
20250415,093600,2297551415,17420,17440,17440,17410,726
20250415,093500,2284904355,17440,17470,17480,17440,1166
20250415,093400,2264550785,17470,17520,17530,17470,1581
20250415,093300,2236895655,17510,17510,17510,17470,1229
20250415,093200,2215399785,17510,17530,17530,17510,128
20250415,093100,2213157095,17510,17560,17560,17510,1261
20250415,093000,2191057085,17570,17560,17570,17560,204
20250415,092900,2187474695,17540,17570,17570,17520,1879
20250415,092800,2154499875,17570,17610,17610,17560,564
20250415,092700,2144583395,17590,17590,17670,17580,350
20250415,092600,2138427155,17680,17550,17680,17550,408
20250415,092500,2131247095,17550,17560,17610,17540,613
20250415,092400,2120486335,17590,17550,17600,17550,1171
20250415,092300,2099908865,17590,17570,17590,17430,4442
20250415,092200,2022111975,17590,17640,17640,17540,1072
20250415,092100,2003258705,17640,17800,17800,17640,1080
20250415,092000,1984125805,17800,17800,17860,17740,3680
20250415,091900,1918522345,17810,17815,17815,17750,1803
20250415,091800,1886448515,17815,17570,17830,17570,2906
20250415,091700,1834790465,17600,17650,17660,17560,3395
20250415,091600,1775064395,17600,17470,17620,17470,1288
20250415,091500,1752468945,17550,17710,17710,17420,3520
20250415,091400,1690663530,17700,17870,17890,17690,1392
20250415,091300,1665939970,17890,17570,17890,17500,5019
20250415,091200,1576967990,17570,17650,17650,17510,3604
20250415,091100,1513569480,17620,17650,17680,17600,1508
20250415,091000,1486992060,17680,17830,17880,17610,3944
20250415,090900,1417053690,17880,17860,17890,17690,5327
20250415,090800,1322259410,17870,18090,18100,17860,10455
20250415,090700,1134136390,18120,17850,18470,17820,26249
20250415,090600,660236150,17900,17530,17900,17530,9733
20250415,090500,487650010,17530,17470,17530,17470,2416
20250415,090400,445378970,17480,17630,17640,17400,6198
20250415,090300,336689150,17630,17350,17640,17270,7878
20250415,090200,199218450,17360,17180,17370,17160,4796
20250415,090100,116472290,17200,17100,17240,17080,3689
20250415,090000,53222980,17120,17200,17200,17050,3095