KissMeData/060310/min/candle-20250422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,192300,2622058511,2260,2260,2260,2260,31609
20250422,192200,2622058511,2260,2260,2260,2260,0
20250422,192100,2622058511,2260,2260,2260,2260,0
20250422,192000,2622058511,2260,2260,2260,2260,0
20250422,191900,2622058511,2260,2260,2260,2260,0
20250422,191800,2622058511,2260,2260,2260,2260,0
20250422,191700,2622058511,2260,2260,2260,2260,0
20250422,191600,2622058511,2260,2260,2260,2260,0
20250422,191500,2622058511,2260,2260,2260,2260,0
20250422,191400,2622058511,2260,2260,2260,2260,0
20250422,191300,2622058511,2260,2260,2260,2260,0
20250422,191200,2622058511,2260,2260,2260,2260,0
20250422,191100,2622058511,2260,2260,2260,2260,0
20250422,191000,2622058511,2260,2260,2260,2260,0
20250422,190900,2622058511,2260,2260,2260,2260,0
20250422,190800,2622058511,2260,2260,2260,2260,0
20250422,190700,2622058511,2260,2260,2260,2260,0
20250422,190600,2622058511,2260,2260,2260,2260,0
20250422,190500,2622058511,2260,2260,2260,2260,0
20250422,190400,2622058511,2260,2260,2260,2260,0
20250422,190300,2622058511,2260,2260,2260,2260,0
20250422,190200,2622058511,2260,2260,2260,2260,0
20250422,190100,2622058511,2260,2260,2260,2260,0
20250422,190000,2622058511,2260,2260,2260,2260,0
20250422,185900,2622058511,2260,2260,2260,2260,0
20250422,185800,2622058511,2260,2260,2260,2260,0
20250422,185700,2622058511,2260,2260,2260,2260,0
20250422,185600,2622058511,2260,2260,2260,2260,0
20250422,185500,2622058511,2260,2260,2260,2260,0
20250422,185400,2622058511,2260,2260,2260,2260,0
20250422,185300,2622058511,2260,2260,2260,2260,31609
20250422,185200,2622058511,2260,2260,2260,2260,0
20250422,185100,2622058511,2260,2260,2260,2260,0
20250422,185000,2622058511,2260,2260,2260,2260,0
20250422,184900,2622058511,2260,2260,2260,2260,0
20250422,184800,2622058511,2260,2260,2260,2260,0
20250422,184700,2622058511,2260,2260,2260,2260,0
20250422,184600,2622058511,2260,2260,2260,2260,0
20250422,184500,2622058511,2260,2260,2260,2260,0
20250422,184400,2622058511,2260,2260,2260,2260,0
20250422,184300,2622058511,2260,2260,2260,2260,0
20250422,184200,2622058511,2260,2260,2260,2260,0
20250422,184100,2622058511,2260,2260,2260,2260,0
20250422,184000,2622058511,2260,2260,2260,2260,0
20250422,183900,2622058511,2260,2260,2260,2260,0
20250422,183800,2622058511,2260,2260,2260,2260,0
20250422,183700,2622058511,2260,2260,2260,2260,0
20250422,183600,2622058511,2260,2260,2260,2260,0
20250422,183500,2622058511,2260,2260,2260,2260,0
20250422,183400,2622058511,2260,2260,2260,2260,0
20250422,183300,2622058511,2260,2260,2260,2260,0
20250422,183200,2622058511,2260,2260,2260,2260,0
20250422,183100,2622058511,2260,2260,2260,2260,0
20250422,183000,2622058511,2260,2260,2260,2260,0
20250422,182900,2622058511,2260,2260,2260,2260,0
20250422,182800,2622058511,2260,2260,2260,2260,0
20250422,182700,2622058511,2260,2260,2260,2260,0
20250422,182600,2622058511,2260,2260,2260,2260,0
20250422,182500,2622058511,2260,2260,2260,2260,0
20250422,182400,2622058511,2260,2260,2260,2260,0
20250422,182300,2622058511,2260,2260,2260,2260,31609
20250422,182200,2622058511,2260,2260,2260,2260,0
20250422,182100,2622058511,2260,2260,2260,2260,0
20250422,182000,2622058511,2260,2260,2260,2260,0
20250422,181900,2622058511,2260,2260,2260,2260,0
20250422,181800,2622058511,2260,2260,2260,2260,0
20250422,181700,2622058511,2260,2260,2260,2260,0
20250422,181600,2622058511,2260,2260,2260,2260,0
20250422,181500,2622058511,2260,2260,2260,2260,0
20250422,181400,2622058511,2260,2260,2260,2260,0
20250422,181300,2622058511,2260,2260,2260,2260,0
20250422,181200,2622058511,2260,2260,2260,2260,0
20250422,181100,2622058511,2260,2260,2260,2260,0
20250422,181000,2622058511,2260,2260,2260,2260,0
20250422,180900,2622058511,2260,2260,2260,2260,0
20250422,180800,2622058511,2260,2260,2260,2260,0
20250422,180700,2622058511,2260,2260,2260,2260,0
20250422,180600,2622058511,2260,2260,2260,2260,0
20250422,180500,2622058511,2260,2260,2260,2260,0
20250422,180400,2622058511,2260,2260,2260,2260,0
20250422,180300,2622058511,2260,2260,2260,2260,0
20250422,180200,2622058511,2260,2260,2260,2260,0
20250422,180100,2622058511,2260,2260,2260,2260,0
20250422,180000,2622058511,2260,2260,2260,2260,0
20250422,175900,2622058511,2260,2260,2260,2260,0
20250422,175800,2622058511,2260,2260,2260,2260,0
20250422,175700,2622058511,2260,2260,2260,2260,0
20250422,175600,2622058511,2260,2260,2260,2260,0
20250422,175500,2622058511,2260,2260,2260,2260,0
20250422,175400,2622058511,2260,2260,2260,2260,0
20250422,175300,2622058511,2260,2260,2260,2260,31609
20250422,175200,2622058511,2260,2260,2260,2260,0
20250422,175100,2622058511,2260,2260,2260,2260,0
20250422,175000,2622058511,2260,2260,2260,2260,0
20250422,174900,2622058511,2260,2260,2260,2260,0
20250422,174800,2622058511,2260,2260,2260,2260,0
20250422,174700,2622058511,2260,2260,2260,2260,0
20250422,174600,2622058511,2260,2260,2260,2260,0
20250422,174500,2622058511,2260,2260,2260,2260,0
20250422,174400,2622058511,2260,2260,2260,2260,0
20250422,174300,2622058511,2260,2260,2260,2260,0
20250422,174200,2622058511,2260,2260,2260,2260,0
20250422,174100,2622058511,2260,2260,2260,2260,0
20250422,174000,2622058511,2260,2260,2260,2260,0
20250422,173900,2622058511,2260,2260,2260,2260,0
20250422,173800,2622058511,2260,2260,2260,2260,0
20250422,173700,2622058511,2260,2260,2260,2260,0
20250422,173600,2622058511,2260,2260,2260,2260,0
20250422,173500,2622058511,2260,2260,2260,2260,0
20250422,173400,2622058511,2260,2260,2260,2260,0
20250422,173300,2622058511,2260,2260,2260,2260,0
20250422,173200,2622058511,2260,2260,2260,2260,0
20250422,173100,2622058511,2260,2260,2260,2260,0
20250422,173000,2622058511,2260,2260,2260,2260,0
20250422,172900,2622058511,2260,2260,2260,2260,0
20250422,172800,2622058511,2260,2260,2260,2260,0
20250422,172700,2622058511,2260,2260,2260,2260,0
20250422,172600,2622058511,2260,2260,2260,2260,0
20250422,172500,2622058511,2260,2260,2260,2260,0
20250422,172400,2622058511,2260,2260,2260,2260,0
20250422,172300,2622058511,2260,2260,2260,2260,31609
20250422,172200,2622058511,2260,2260,2260,2260,0
20250422,172100,2622058511,2260,2260,2260,2260,0
20250422,172000,2622058511,2260,2260,2260,2260,0
20250422,171900,2622058511,2260,2260,2260,2260,0
20250422,171800,2622058511,2260,2260,2260,2260,0
20250422,171700,2622058511,2260,2260,2260,2260,0
20250422,171600,2622058511,2260,2260,2260,2260,0
20250422,171500,2622058511,2260,2260,2260,2260,0
20250422,171400,2622058511,2260,2260,2260,2260,0
20250422,171300,2622058511,2260,2260,2260,2260,0
20250422,171200,2622058511,2260,2260,2260,2260,0
20250422,171100,2622058511,2260,2260,2260,2260,0
20250422,171000,2622058511,2260,2260,2260,2260,0
20250422,170900,2622058511,2260,2260,2260,2260,0
20250422,170800,2622058511,2260,2260,2260,2260,0
20250422,170700,2622058511,2260,2260,2260,2260,0
20250422,170600,2622058511,2260,2260,2260,2260,0
20250422,170500,2622058511,2260,2260,2260,2260,0
20250422,170400,2622058511,2260,2260,2260,2260,0
20250422,170300,2622058511,2260,2260,2260,2260,0
20250422,170200,2622058511,2260,2260,2260,2260,0
20250422,170100,2622058511,2260,2260,2260,2260,0
20250422,170000,2622058511,2260,2260,2260,2260,0
20250422,165900,2622058511,2260,2260,2260,2260,0
20250422,165800,2622058511,2260,2260,2260,2260,0
20250422,165700,2622058511,2260,2260,2260,2260,0
20250422,165600,2622058511,2260,2260,2260,2260,0
20250422,165500,2622058511,2260,2260,2260,2260,0
20250422,165400,2622058511,2260,2260,2260,2260,0
20250422,165300,2622058511,2260,2260,2260,2260,31609
20250422,165200,2622058511,2260,2260,2260,2260,0
20250422,165100,2622058511,2260,2260,2260,2260,0
20250422,165000,2622058511,2260,2260,2260,2260,0
20250422,164900,2622058511,2260,2260,2260,2260,0
20250422,164800,2622058511,2260,2260,2260,2260,0
20250422,164700,2622058511,2260,2260,2260,2260,0
20250422,164600,2622058511,2260,2260,2260,2260,0
20250422,164500,2622058511,2260,2260,2260,2260,0
20250422,164400,2622058511,2260,2260,2260,2260,0
20250422,164300,2622058511,2260,2260,2260,2260,0
20250422,164200,2622058511,2260,2260,2260,2260,0
20250422,164100,2622058511,2260,2260,2260,2260,0
20250422,164000,2622058511,2260,2260,2260,2260,0
20250422,163900,2622058511,2260,2260,2260,2260,0
20250422,163800,2622058511,2260,2260,2260,2260,0
20250422,163700,2622058511,2260,2260,2260,2260,0
20250422,163600,2622058511,2260,2260,2260,2260,0
20250422,163500,2622058511,2260,2260,2260,2260,0
20250422,163400,2622058511,2260,2260,2260,2260,0
20250422,163300,2622058511,2260,2260,2260,2260,0
20250422,163200,2622058511,2260,2260,2260,2260,0
20250422,163100,2622058511,2260,2260,2260,2260,0
20250422,163000,2622058511,2260,2260,2260,2260,0
20250422,162900,2622058511,2260,2260,2260,2260,0
20250422,162800,2622058511,2260,2260,2260,2260,0
20250422,162700,2622058511,2260,2260,2260,2260,0
20250422,162600,2622058511,2260,2260,2260,2260,0
20250422,162500,2622058511,2260,2260,2260,2260,0
20250422,162400,2622058511,2260,2260,2260,2260,0
20250422,162300,2622058511,2260,2260,2260,2260,31609
20250422,162200,2622058511,2260,2260,2260,2260,0
20250422,162100,2622058511,2260,2260,2260,2260,0
20250422,162000,2622058511,2260,2260,2260,2260,0
20250422,161900,2622058511,2260,2260,2260,2260,0
20250422,161800,2622058511,2260,2260,2260,2260,0
20250422,161700,2622058511,2260,2260,2260,2260,0
20250422,161600,2622058511,2260,2260,2260,2260,0
20250422,161500,2622058511,2260,2260,2260,2260,0
20250422,161400,2622058511,2260,2260,2260,2260,0
20250422,161300,2622058511,2260,2260,2260,2260,0
20250422,161200,2622058511,2260,2260,2260,2260,0
20250422,161100,2622058511,2260,2260,2260,2260,0
20250422,161000,2622058511,2260,2260,2260,2260,0
20250422,160900,2622058511,2260,2260,2260,2260,0
20250422,160800,2622058511,2260,2260,2260,2260,0
20250422,160700,2622058511,2260,2260,2260,2260,0
20250422,160600,2622058511,2260,2260,2260,2260,0
20250422,160500,2622058511,2260,2260,2260,2260,0
20250422,160400,2622058511,2260,2260,2260,2260,0
20250422,160300,2622058511,2260,2260,2260,2260,0
20250422,160200,2622058511,2260,2260,2260,2260,0
20250422,160100,2622058511,2260,2260,2260,2260,0
20250422,160000,2622058511,2260,2260,2260,2260,0
20250422,155900,2622058511,2260,2260,2260,2260,0
20250422,155800,2622058511,2260,2260,2260,2260,0
20250422,155700,2622058511,2260,2260,2260,2260,0
20250422,155600,2622058511,2260,2260,2260,2260,0
20250422,155500,2622058511,2260,2260,2260,2260,0
20250422,155400,2622058511,2260,2260,2260,2260,0
20250422,155300,2622058511,2260,2260,2260,2260,31609
20250422,155200,2622058511,2260,2260,2260,2260,0
20250422,155100,2622058511,2260,2260,2260,2260,0
20250422,155000,2622058511,2260,2260,2260,2260,0
20250422,154900,2622058511,2260,2260,2260,2260,0
20250422,154800,2622058511,2260,2260,2260,2260,0
20250422,154700,2622058511,2260,2260,2260,2260,0
20250422,154600,2622058511,2260,2260,2260,2260,0
20250422,154500,2622058511,2260,2260,2260,2260,0
20250422,154400,2622058511,2260,2260,2260,2260,0
20250422,154300,2622058511,2260,2260,2260,2260,0
20250422,154200,2622058511,2260,2260,2260,2260,0
20250422,154100,2622058511,2260,2260,2260,2260,0
20250422,154000,2622058511,2260,2260,2260,2260,0
20250422,153900,2622058511,2260,2260,2260,2260,0
20250422,153800,2622058511,2260,2260,2260,2260,0
20250422,153700,2622058511,2260,2260,2260,2260,0
20250422,153600,2622058511,2260,2260,2260,2260,0
20250422,153500,2622058511,2260,2260,2260,2260,0
20250422,153400,2622058511,2260,2260,2260,2260,0
20250422,153300,2622058511,2260,2260,2260,2260,0
20250422,153200,2622058511,2260,2260,2260,2260,0
20250422,153100,2622058511,2260,2260,2260,2260,0
20250422,153000,2622058511,2260,2260,2260,2260,31609
20250422,152900,2550622171,2245,2245,2245,2245,0
20250422,152800,2550622171,2245,2245,2245,2245,0
20250422,152700,2550622171,2245,2245,2245,2245,0
20250422,152600,2550622171,2245,2245,2245,2245,0
20250422,152500,2550622171,2245,2245,2245,2245,0
20250422,152400,2550622171,2245,2245,2245,2245,0
20250422,152300,2550622171,2245,2245,2245,2245,0
20250422,152200,2550622171,2245,2245,2245,2245,0
20250422,152100,2550622171,2245,2245,2245,2245,0
20250422,152000,2550622171,2245,2245,2245,2245,0
20250422,151900,2550622171,2245,2240,2245,2240,2683
20250422,151800,2544612121,2245,2240,2245,2240,2972
20250422,151700,2537948906,2245,2245,2245,2240,3087
20250422,151600,2531023531,2245,2240,2245,2235,10313
20250422,151500,2507928831,2240,2235,2240,2230,3586
20250422,151400,2499908621,2235,2235,2235,2235,652
20250422,151300,2498451401,2235,2240,2240,2230,15140
20250422,151200,2464656781,2240,2245,2245,2240,521
20250422,151100,2463488456,2245,2240,2245,2235,5005
20250422,151000,2452289226,2240,2235,2240,2230,5842
20250422,150900,2439234226,2240,2235,2240,2235,1761
20250422,150800,2435293926,2240,2240,2240,2235,194
20250422,150700,2434860301,2240,2240,2240,2240,592
20250422,150600,2433534221,2240,2240,2240,2235,538
20250422,150500,2432331601,2240,2240,2240,2235,1568
20250422,150400,2428825331,2240,2235,2240,2235,1033
20250422,150300,2426512781,2240,2235,2245,2230,22226
20250422,150200,2376906961,2245,2250,2250,2240,2257
20250422,150100,2371846396,2250,2240,2250,2240,4938
20250422,150000,2360764606,2240,2240,2240,2240,70
20250422,145900,2360607806,2245,2240,2245,2235,2149
20250422,145800,2355799301,2245,2245,2250,2235,6393
20250422,145700,2341482266,2250,2250,2250,2250,1387
20250422,145600,2338361516,2250,2245,2250,2240,4403
20250422,145500,2328478776,2240,2245,2245,2240,538
20250422,145400,2327272546,2245,2245,2245,2240,2739
20250422,145300,2321137126,2245,2240,2245,2240,746
20250422,145200,2319465961,2240,2245,2245,2235,3262
20250422,145100,2312161306,2240,2245,2245,2240,1390
20250422,145000,2309040986,2240,2240,2240,2235,3847
20250422,144900,2300435356,2240,2235,2240,2235,3457
20250422,144800,2292708836,2235,2235,2240,2235,782
20250422,144700,2290961011,2235,2235,2245,2235,13197
20250422,144600,2261462586,2245,2240,2245,2235,17115
20250422,144500,2223157851,2240,2240,2240,2240,475
20250422,144400,2222093851,2245,2245,2245,2245,274
20250422,144300,2221478721,2245,2250,2250,2245,827
20250422,144200,2219622081,2245,2245,2250,2240,2781
20250422,144100,2213379306,2245,2245,2245,2240,66
20250422,144000,2213231186,2245,2245,2245,2240,760
20250422,143900,2211525186,2245,2245,2250,2245,475
20250422,143800,2210458806,2245,2245,2245,2240,1523
20250422,143700,2207041916,2245,2242,2245,2242,1628
20250422,143600,2203387989,2242,2240,2242,2240,922
20250422,143500,2201322701,2240,2240,2240,2240,4258
20250422,143400,2191784781,2240,2235,2240,2235,2828
20250422,143300,2185450066,2245,2240,2245,2235,3198
20250422,143200,2178291291,2240,2245,2245,2240,13539
20250422,143100,2147963876,2245,2240,2245,2240,5362
20250422,143000,2135952986,2245,2245,2245,2240,532
20250422,142900,2134758691,2240,2245,2245,2240,484
20250422,142800,2133674319,2245,2245,2245,2245,555
20250422,142700,2132428344,2245,2250,2250,2240,386
20250422,142600,2131563654,2245,2245,2245,2240,958
20250422,142500,2129415959,2245,2245,2245,2245,1047
20250422,142400,2127065444,2245,2245,2245,2245,46
20250422,142300,2126962174,2245,2250,2250,2245,2262
20250422,142200,2121878934,2250,2250,2250,2245,1109
20250422,142100,2119389204,2240,2240,2250,2240,3692
20250422,142000,2111108214,2245,2245,2245,2245,1
20250422,141900,2111105969,2245,2245,2245,2245,292
20250422,141800,2110450429,2240,2245,2245,2240,895
20250422,141700,2108445499,2245,2245,2250,2240,438
20250422,141600,2107463279,2250,2245,2250,2245,187
20250422,141500,2107043439,2245,2250,2250,2245,2626
20250422,141400,2101148034,2250,2245,2250,2245,3291
20250422,141300,2093749729,2250,2245,2250,2245,387
20250422,141200,2092880904,2245,2245,2245,2245,1046
20250422,141100,2090532634,2250,2245,2250,2245,129
20250422,141000,2090242944,2250,2245,2250,2245,569
20250422,140900,2088965509,2245,2245,2245,2240,2212
20250422,140800,2084009069,2245,2240,2245,2240,2069
20250422,140700,2079372449,2245,2245,2245,2240,8649
20250422,140600,2059995449,2240,2250,2250,2240,4719
20250422,140500,2049402544,2250,2245,2250,2245,201
20250422,140400,2048951294,2250,2250,2250,2250,1
20250422,140300,2048949044,2245,2245,2245,2245,44
20250422,140200,2048850264,2245,2245,2250,2245,858
20250422,140100,2046924044,2245,2245,2245,2240,3978
20250422,140000,2038000444,2245,2250,2250,2240,5474
20250422,135900,2025711994,2250,2250,2250,2245,551
20250422,135800,2024472249,2250,2250,2250,2250,36
20250422,135700,2024391249,2245,2245,2245,2245,752
20250422,135600,2022703009,2245,2250,2250,2245,920
20250422,135500,2020637509,2250,2250,2250,2250,11
20250422,135400,2020612759,2250,2245,2250,2245,78
20250422,135300,2020437294,2250,2250,2250,2250,23
20250422,135200,2020385544,2250,2250,2250,2245,749
20250422,135100,2018704029,2245,2250,2250,2245,608
20250422,135000,2017338944,2245,2250,2250,2245,640
20250422,134900,2015902044,2250,2245,2250,2245,1112
20250422,134800,2013405589,2250,2250,2250,2250,1003
20250422,134700,2011148839,2250,2245,2250,2245,3260
20250422,134600,2003830134,2250,2250,2250,2250,2
20250422,134500,2003825634,2245,2250,2250,2245,404
20250422,134400,2002917134,2250,2245,2250,2245,101
20250422,134300,2002690384,2250,2250,2255,2245,3904
20250422,134200,1993920904,2255,2255,2255,2245,2141
20250422,134100,1989104269,2255,2250,2255,2245,92
20250422,134000,1988897479,2250,2255,2255,2245,314
20250422,133900,1988191264,2250,2255,2255,2250,69
20250422,133800,1988036009,2250,2250,2255,2250,228
20250422,133700,1987522439,2250,2245,2250,2245,456
20250422,133600,1986498129,2245,2250,2250,2245,10798
20250422,133500,1962205614,2250,2250,2250,2245,2632
20250422,133400,1956296119,2245,2250,2250,2245,4688
20250422,133300,1945749524,2250,2250,2255,2250,3592
20250422,133200,1937667449,2250,2250,2250,2250,3887
20250422,133100,1928921699,2255,2250,2255,2250,1467
20250422,133000,1925618614,2255,2250,2255,2250,126
20250422,132900,1925335109,2255,2250,2255,2250,9289
20250422,132800,1904429664,2255,2255,2255,2250,41
20250422,132700,1904337284,2250,2255,2255,2250,827
20250422,132600,1902476529,2250,2255,2255,2250,30
20250422,132500,1902409014,2255,2255,2255,2255,2
20250422,132400,1902404504,2252,2252,2252,2252,1000
20250422,132300,1900152504,2255,2255,2255,2255,264
20250422,132200,1899557184,2255,2255,2255,2250,175
20250422,132100,1899162609,2255,2255,2255,2255,999
20250422,132000,1896909864,2255,2250,2255,2250,4394
20250422,131900,1887021859,2250,2255,2255,2250,3620
20250422,131800,1878875854,2255,2255,2255,2255,116
20250422,131700,1878614274,2250,2255,2260,2250,5310
20250422,131600,1866665974,2260,2260,2260,2260,961
20250422,131500,1864494114,2255,2255,2255,2255,1535
20250422,131400,1861032689,2255,2255,2255,2255,966
20250422,131300,1858854359,2250,2255,2255,2250,733
20250422,131200,1857204564,2255,2255,2255,2250,325
20250422,131100,1856471699,2255,2255,2255,2255,92
20250422,131000,1856264239,2255,2255,2255,2250,1710
20250422,130900,1852408194,2255,2250,2255,2250,5009
20250422,130800,1841113259,2255,2250,2255,2245,3624
20250422,130700,1832961319,2250,2250,2255,2250,2444
20250422,130600,1827462309,2255,2250,2255,2245,3001
20250422,130500,1820715299,2250,2250,2255,2245,8454
20250422,130400,1801708734,2250,2255,2255,2250,41899
20250422,130300,1707375344,2260,2260,2260,2255,3168
20250422,130200,1700230674,2265,2265,2265,2260,2081
20250422,130100,1695527274,2260,2260,2265,2255,1375
20250422,130000,1692421349,2265,2260,2265,2260,5001
20250422,125900,1681119084,2260,2255,2260,2255,1859
20250422,125800,1676920039,2255,2265,2265,2255,3797
20250422,125700,1668338704,2270,2270,2270,2270,46
20250422,125600,1668234284,2260,2260,2260,2260,2517
20250422,125500,1662545864,2260,2260,2260,2260,1043
20250422,125400,1660188684,2270,2260,2270,2255,4054
20250422,125300,1651043854,2260,2265,2270,2260,898
20250422,125200,1649014024,2270,2265,2270,2260,12336
20250422,125100,1621132114,2270,2265,2270,2260,173
20250422,125000,1620741049,2265,2265,2265,2265,351
20250422,124900,1619946034,2265,2265,2265,2265,691
20250422,124800,1618380919,2265,2265,2265,2265,0
20250422,124700,1618380919,2265,2265,2265,2265,3
20250422,124600,1618374124,2265,2260,2265,2260,89
20250422,124500,1618172544,2265,2265,2265,2265,7
20250422,124400,1618156689,2265,2265,2265,2260,2511
20250422,124300,1612480999,2260,2265,2265,2260,150
20250422,124200,1612141499,2265,2265,2265,2265,329
20250422,124100,1611396314,2265,2265,2265,2265,136
20250422,124000,1611088274,2265,2265,2265,2265,3001
20250422,123900,1604291009,2265,2270,2270,2265,335
20250422,123800,1603531734,2260,2265,2265,2260,1438
20250422,123700,1600279109,2270,2265,2270,2260,23
20250422,123600,1600226914,2270,2265,2270,2260,3111
20250422,123500,1593184189,2265,2267,2270,2265,813
20250422,123400,1591341384,2270,2265,2270,2260,405
20250422,123300,1590425549,2265,2270,2270,2265,3211
20250422,123200,1583151629,2270,2270,2270,2270,1
20250422,123100,1583149359,2270,2265,2270,2265,1186
20250422,123000,1580463064,2270,2265,2270,2265,886
20250422,122900,1578456269,2265,2265,2270,2265,1625
20250422,122800,1574775639,2260,2270,2270,2260,4646
20250422,122700,1564275669,2260,2265,2270,2260,2150
20250422,122600,1559405974,2270,2270,2270,2270,2
20250422,122500,1559401434,2270,2265,2270,2260,2250
20250422,122400,1554312919,2270,2270,2270,2270,0
20250422,122300,1554312919,2270,2265,2270,2265,1929
20250422,122200,1549943609,2265,2265,2265,2260,3010
20250422,122100,1543135664,2265,2270,2270,2260,626
20250422,122000,1541717714,2265,2270,2270,2265,1947
20250422,121900,1537307204,2270,2270,2270,2270,389
20250422,121800,1536424174,2270,2270,2270,2270,1
20250422,121700,1536421904,2265,2275,2275,2265,150
20250422,121600,1536081154,2275,2275,2275,2275,341
20250422,121500,1535305379,2275,2275,2275,2275,1
20250422,121400,1535303104,2265,2270,2275,2265,2167
20250422,121300,1530393604,2270,2270,2270,2270,453
20250422,121200,1529365294,2275,2275,2275,2275,2
20250422,121100,1529360744,2265,2265,2265,2265,0
20250422,121000,1529360744,2265,2270,2270,2265,641
20250422,120900,1527908874,2275,2275,2275,2265,507
20250422,120800,1526760449,2265,2275,2275,2265,340
20250422,120700,1525987349,2275,2275,2275,2275,1
20250422,120600,1525985074,2275,2265,2275,2265,2476
20250422,120500,1520376899,2265,2265,2265,2265,400
20250422,120400,1519470899,2270,2275,2275,2270,2568
20250422,120300,1513639494,2275,2275,2275,2275,100
20250422,120200,1513411994,2275,2270,2275,2270,551
20250422,120100,1512160969,2270,2275,2275,2270,135
20250422,120000,1511854019,2275,2270,2275,2270,6
20250422,115900,1511840394,2275,2275,2275,2275,50
20250422,115800,1511726644,2275,2270,2275,2270,1975
20250422,115700,1507238289,2270,2270,2270,2270,6
20250422,115600,1507224669,2265,2265,2265,2265,34
20250422,115500,1507147659,2275,2265,2275,2260,2822
20250422,115400,1500762549,2265,2275,2275,2265,3283
20250422,115300,1493304584,2275,2270,2275,2270,502
20250422,115200,1492165039,2265,2270,2270,2265,403
20250422,115100,1491252239,2275,2265,2275,2265,2479
20250422,115000,1485637244,2265,2265,2265,2265,1710
20250422,114900,1481764094,2270,2265,2270,2265,800
20250422,114800,1479950594,2265,2265,2265,2265,3661
20250422,114700,1471658429,2265,2267,2267,2265,4586
20250422,114600,1461267185,2270,2270,2270,2265,2237
20250422,114500,1456196055,2265,2275,2275,2265,5861
20250422,114400,1442903630,2275,2275,2275,2275,1
20250422,114300,1442901355,2280,2280,2280,2280,0
20250422,114200,1442901355,2280,2280,2280,2280,1
20250422,114100,1442899075,2280,2270,2280,2270,221
20250422,114000,1442397375,2270,2275,2275,2270,281
20250422,113900,1441759260,2275,2270,2275,2270,3
20250422,113800,1441752440,2275,2270,2275,2270,4306
20250422,113700,1431977795,2270,2270,2275,2270,1226
20250422,113600,1429194770,2270,2270,2270,2270,140
20250422,113500,1428876970,2275,2275,2275,2270,920
20250422,113400,1426786485,2275,2270,2280,2270,1168
20250422,113300,1424135080,2280,2275,2280,2270,1422
20250422,113200,1420906630,2280,2275,2280,2275,287
20250422,113100,1420253700,2275,2277,2280,2275,1180
20250422,113000,1417569181,2275,2275,2285,2275,2136
20250422,112900,1412709671,2285,2280,2285,2275,1735
20250422,112800,1408753961,2285,2285,2285,2285,95
20250422,112700,1408536886,2290,2285,2290,2285,1591
20250422,112600,1404899111,2290,2285,2290,2285,2184
20250422,112500,1399902751,2290,2290,2290,2290,21
20250422,112400,1399854661,2290,2290,2290,2285,2221
20250422,112300,1394779126,2290,2290,2290,2285,594
20250422,112200,1393421306,2290,2285,2290,2285,551
20250422,112100,1392162016,2290,2285,2290,2285,1230
20250422,112000,1389351461,2290,2290,2290,2280,1711
20250422,111900,1385447081,2285,2285,2285,2285,405
20250422,111800,1384521656,2290,2280,2290,2275,3527
20250422,111700,1376469801,2285,2290,2290,2275,7780
20250422,111600,1358758826,2280,2285,2285,2280,1215
20250422,111500,1355983451,2290,2290,2290,2285,310
20250422,111400,1355275086,2285,2285,2290,2285,503
20250422,111300,1354125476,2285,2285,2285,2285,1494
20250422,111200,1350711686,2285,2285,2285,2285,721
20250422,111100,1349064201,2285,2285,2285,2280,2260
20250422,111000,1343907826,2285,2280,2285,2280,1507
20250422,110900,1340469366,2285,2285,2285,2285,22
20250422,110800,1340419096,2275,2285,2285,2275,1304
20250422,110700,1337445951,2285,2285,2285,2280,1507
20250422,110600,1334007486,2285,2280,2285,2275,208
20250422,110500,1333533921,2280,2285,2285,2275,844
20250422,110400,1331611796,2275,2280,2285,2275,601
20250422,110300,1330241516,2275,2275,2275,2275,837
20250422,110200,1328337341,2280,2275,2280,2275,1038
20250422,110100,1325975766,2275,2285,2285,2275,1379
20250422,110000,1322834831,2285,2285,2285,2280,679
20250422,105900,1321286341,2280,2285,2285,2275,2817
20250422,105800,1314864151,2285,2285,2285,2285,0
20250422,105700,1314864151,2285,2280,2285,2280,1252
20250422,105600,1312003656,2285,2285,2285,2285,662
20250422,105500,1310490986,2285,2280,2285,2280,1119
20250422,105400,1307939636,2280,2285,2285,2280,1220
20250422,105300,1305158021,2280,2285,2285,2280,187
20250422,105200,1304730911,2285,2290,2290,2280,1087
20250422,105100,1302247451,2285,2295,2295,2280,7153
20250422,105000,1285908801,2295,2305,2305,2290,11639
20250422,104900,1259150121,2300,2275,2315,2275,27360
20250422,104800,1196366426,2270,2270,2270,2270,136
20250422,104700,1196057706,2270,2265,2275,2265,976
20250422,104600,1193843451,2265,2265,2275,2265,2200
20250422,104500,1188846301,2265,2265,2265,2260,2075
20250422,104400,1184151866,2265,2265,2265,2265,240
20250422,104300,1183608266,2270,2270,2275,2260,1750
20250422,104200,1179646406,2270,2270,2275,2270,3763
20250422,104100,1171104086,2270,2275,2275,2265,286
20250422,104000,1170455971,2275,2265,2275,2265,1720
20250422,103900,1166560161,2270,2265,2270,2265,110
20250422,103800,1166310961,2275,2265,2275,2265,260
20250422,103700,1165722021,2275,2270,2275,2270,1247
20250422,103600,1162887596,2270,2270,2270,2265,25
20250422,103500,1162830851,2270,2270,2270,2270,563
20250422,103400,1161552841,2270,2270,2270,2270,1493
20250422,103300,1158163731,2270,2270,2270,2270,55
20250422,103200,1158038881,2270,2270,2270,2270,1034
20250422,103100,1155691701,2275,2275,2275,2265,359
20250422,103000,1154877176,2275,2275,2275,2270,39
20250422,102900,1154788476,2270,2275,2275,2265,4307
20250422,102800,1145029626,2275,2270,2275,2270,3039
20250422,102700,1138128901,2270,2265,2270,2265,1116
20250422,102600,1135601071,2265,2260,2265,2260,16
20250422,102500,1135564836,2260,2265,2265,2260,398
20250422,102400,1134664921,2265,2260,2265,2260,450
20250422,102300,1133645686,2255,2260,2260,2255,4266
20250422,102200,1124013326,2265,2260,2265,2260,2732
20250422,102100,1117826496,2265,2265,2265,2260,2134
20250422,102000,1112993986,2265,2265,2265,2265,2
20250422,101900,1112989456,2260,2257,2265,2255,4175
20250422,101800,1103555237,2257,2255,2257,2255,1151
20250422,101700,1100957450,2255,2257,2257,2255,652
20250422,101600,1099486188,2260,2262,2262,2260,853
20250422,101500,1097558166,2265,2255,2265,2252,4387
20250422,101400,1087662299,2257,2255,2260,2255,1077
20250422,101300,1085229676,2260,2255,2260,2252,1303
20250422,101200,1082292601,2255,2255,2255,2252,689
20250422,101100,1080740346,2257,2257,2260,2257,823
20250422,101000,1078881896,2255,2255,2255,2255,1999
20250422,100900,1074374151,2257,2260,2260,2257,12
20250422,100800,1074347061,2250,2260,2260,2247,18145
20250422,100700,1033517051,2260,2265,2265,2260,2488
20250422,100600,1027881781,2265,2260,2265,2250,1638
20250422,100500,1024180836,2255,2250,2255,2250,2
20250422,100400,1024176331,2260,2255,2260,2250,1413
20250422,100300,1020996931,2260,2260,2260,2255,103
20250422,100200,1020764156,2260,2255,2265,2255,4801
20250422,100100,1009916546,2255,2260,2260,2245,31664
20250422,100000,938677716,2260,2260,2260,2260,7
20250422,095900,938661896,2255,2260,2260,2255,10400
20250422,095800,915205632,2260,2260,2260,2260,132
20250422,095700,914907312,2260,2260,2260,2260,5891
20250422,095600,901593652,2260,2260,2260,2260,995
20250422,095500,899344952,2260,2260,2260,2260,265
20250422,095400,898746052,2270,2270,2270,2270,12
20250422,095300,898718812,2270,2265,2270,2260,1533
20250422,095200,895245707,2270,2270,2270,2265,29
20250422,095100,895179952,2265,2265,2270,2265,25
20250422,095000,895123302,2270,2265,2270,2265,62
20250422,094900,894982597,2275,2265,2275,2265,12
20250422,094800,894955357,2270,2270,2270,2270,2515
20250422,094700,889246307,2270,2270,2270,2260,3567
20250422,094600,881183877,2255,2260,2260,2255,3522
20250422,094500,873227207,2265,2265,2265,2260,1039
20250422,094400,870879037,2260,2270,2270,2260,6812
20250422,094300,855466537,2270,2265,2270,2265,819
20250422,094200,853611457,2270,2270,2270,2265,1609
20250422,094100,849964527,2270,2280,2280,2265,14591
20250422,094000,816829202,2270,2275,2275,2270,3336
20250422,093900,809244762,2275,2280,2280,2270,1636
20250422,093800,805525587,2275,2270,2275,2270,2786
20250422,093700,799192537,2270,2270,2275,2270,2656
20250422,093600,793162652,2275,2275,2275,2275,2
20250422,093500,793158102,2275,2280,2285,2275,6539
20250422,093400,778269817,2280,2275,2280,2275,555
20250422,093300,777007122,2275,2265,2280,2265,2735
20250422,093200,770784937,2270,2265,2275,2260,6453
20250422,093100,756133967,2265,2270,2275,2260,777
20250422,093000,754375832,2275,2275,2280,2260,9731
20250422,092900,732307107,2275,2265,2275,2265,4273
20250422,092800,722614757,2260,2250,2260,2240,6615
20250422,092700,707731717,2255,2250,2255,2250,989
20250422,092600,705503672,2245,2250,2255,2240,6112
20250422,092500,691793897,2255,2250,2255,2240,8514
20250422,092400,672669752,2250,2245,2255,2245,4158
20250422,092300,663301857,2245,2250,2260,2240,11501
20250422,092200,637452807,2260,2250,2260,2245,4162
20250422,092100,628095032,2250,2245,2250,2245,1600
20250422,092000,624495962,2245,2240,2270,2240,9977
20250422,091900,602023192,2240,2245,2245,2240,8448
20250422,091800,583068290,2245,2245,2255,2245,4306
20250422,091700,573382350,2245,2250,2250,2245,5593
20250422,091600,560825245,2250,2250,2250,2245,1896
20250422,091500,556565545,2250,2245,2250,2245,18668
20250422,091400,514615535,2250,2250,2255,2245,8588
20250422,091300,495322525,2245,2250,2260,2245,9728
20250422,091200,473471930,2255,2245,2255,2240,9502
20250422,091100,452140430,2245,2255,2260,2245,13113
20250422,091000,422660375,2250,2260,2260,2250,11081
20250422,090900,397667080,2260,2265,2265,2260,2542
20250422,090800,391916675,2260,2260,2260,2255,3593
20250422,090700,383802825,2260,2255,2260,2250,19897
20250422,090600,338995290,2255,2265,2265,2250,13534
20250422,090500,308446795,2260,2270,2275,2260,23864
20250422,090400,254348465,2270,2280,2280,2270,2170
20250422,090300,249412385,2280,2270,2280,2260,17331
20250422,090200,210117945,2270,2270,2270,2250,15214
20250422,090100,175710655,2275,2265,2275,2250,18706
20250422,090000,133430725,2265,2250,2275,2250,59137