KissMeData/066310/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,192700,502936195,8290,8290,8290,8290,8
20250428,192600,502936195,8290,8290,8290,8290,0
20250428,192500,502936195,8290,8290,8290,8290,0
20250428,192400,502936195,8290,8290,8290,8290,0
20250428,192300,502936195,8290,8290,8290,8290,0
20250428,192200,502936195,8290,8290,8290,8290,0
20250428,192100,502936195,8290,8290,8290,8290,0
20250428,192000,502936195,8290,8290,8290,8290,0
20250428,191900,502936195,8290,8290,8290,8290,0
20250428,191800,502936195,8290,8290,8290,8290,0
20250428,191700,502936195,8290,8290,8290,8290,0
20250428,191600,502936195,8290,8290,8290,8290,0
20250428,191500,502936195,8290,8290,8290,8290,0
20250428,191400,502936195,8290,8290,8290,8290,0
20250428,191300,502936195,8290,8290,8290,8290,0
20250428,191200,502936195,8290,8290,8290,8290,0
20250428,191100,502936195,8290,8290,8290,8290,0
20250428,191000,502936195,8290,8290,8290,8290,0
20250428,190900,502936195,8290,8290,8290,8290,0
20250428,190800,502936195,8290,8290,8290,8290,0
20250428,190700,502936195,8290,8290,8290,8290,0
20250428,190600,502936195,8290,8290,8290,8290,0
20250428,190500,502936195,8290,8290,8290,8290,0
20250428,190400,502936195,8290,8290,8290,8290,0
20250428,190300,502936195,8290,8290,8290,8290,0
20250428,190200,502936195,8290,8290,8290,8290,0
20250428,190100,502936195,8290,8290,8290,8290,0
20250428,190000,502936195,8290,8290,8290,8290,0
20250428,185900,502936195,8290,8290,8290,8290,0
20250428,185800,502936195,8290,8290,8290,8290,0
20250428,185700,502936195,8290,8290,8290,8290,8
20250428,185600,502936195,8290,8290,8290,8290,0
20250428,185500,502936195,8290,8290,8290,8290,0
20250428,185400,502936195,8290,8290,8290,8290,0
20250428,185300,502936195,8290,8290,8290,8290,0
20250428,185200,502936195,8290,8290,8290,8290,0
20250428,185100,502936195,8290,8290,8290,8290,0
20250428,185000,502936195,8290,8290,8290,8290,0
20250428,184900,502936195,8290,8290,8290,8290,0
20250428,184800,502936195,8290,8290,8290,8290,0
20250428,184700,502936195,8290,8290,8290,8290,0
20250428,184600,502936195,8290,8290,8290,8290,0
20250428,184500,502936195,8290,8290,8290,8290,0
20250428,184400,502936195,8290,8290,8290,8290,0
20250428,184300,502936195,8290,8290,8290,8290,0
20250428,184200,502936195,8290,8290,8290,8290,0
20250428,184100,502936195,8290,8290,8290,8290,0
20250428,184000,502936195,8290,8290,8290,8290,0
20250428,183900,502936195,8290,8290,8290,8290,0
20250428,183800,502936195,8290,8290,8290,8290,0
20250428,183700,502936195,8290,8290,8290,8290,0
20250428,183600,502936195,8290,8290,8290,8290,0
20250428,183500,502936195,8290,8290,8290,8290,0
20250428,183400,502936195,8290,8290,8290,8290,0
20250428,183300,502936195,8290,8290,8290,8290,0
20250428,183200,502936195,8290,8290,8290,8290,0
20250428,183100,502936195,8290,8290,8290,8290,0
20250428,183000,502936195,8290,8290,8290,8290,0
20250428,182900,502936195,8290,8290,8290,8290,0
20250428,182800,502936195,8290,8290,8290,8290,0
20250428,182700,502936195,8290,8290,8290,8290,8
20250428,182600,502936195,8290,8290,8290,8290,0
20250428,182500,502936195,8290,8290,8290,8290,0
20250428,182400,502936195,8290,8290,8290,8290,0
20250428,182300,502936195,8290,8290,8290,8290,0
20250428,182200,502936195,8290,8290,8290,8290,0
20250428,182100,502936195,8290,8290,8290,8290,0
20250428,182000,502936195,8290,8290,8290,8290,0
20250428,181900,502936195,8290,8290,8290,8290,0
20250428,181800,502936195,8290,8290,8290,8290,0
20250428,181700,502936195,8290,8290,8290,8290,0
20250428,181600,502936195,8290,8290,8290,8290,0
20250428,181500,502936195,8290,8290,8290,8290,0
20250428,181400,502936195,8290,8290,8290,8290,0
20250428,181300,502936195,8290,8290,8290,8290,0
20250428,181200,502936195,8290,8290,8290,8290,0
20250428,181100,502936195,8290,8290,8290,8290,0
20250428,181000,502936195,8290,8290,8290,8290,0
20250428,180900,502936195,8290,8290,8290,8290,0
20250428,180800,502936195,8290,8290,8290,8290,0
20250428,180700,502936195,8290,8290,8290,8290,0
20250428,180600,502936195,8290,8290,8290,8290,0
20250428,180500,502936195,8290,8290,8290,8290,0
20250428,180400,502936195,8290,8290,8290,8290,0
20250428,180300,502936195,8290,8290,8290,8290,0
20250428,180200,502936195,8290,8290,8290,8290,0
20250428,180100,502936195,8290,8290,8290,8290,0
20250428,180000,502936195,8290,8290,8290,8290,0
20250428,175900,502936195,8290,8290,8290,8290,0
20250428,175800,502936195,8290,8290,8290,8290,0
20250428,175700,502936195,8290,8290,8290,8290,8
20250428,175600,502936195,8290,8290,8290,8290,0
20250428,175500,502936195,8290,8290,8290,8290,0
20250428,175400,502936195,8290,8290,8290,8290,0
20250428,175300,502936195,8290,8290,8290,8290,0
20250428,175200,502936195,8290,8290,8290,8290,0
20250428,175100,502936195,8290,8290,8290,8290,0
20250428,175000,502936195,8290,8290,8290,8290,0
20250428,174900,502936195,8290,8290,8290,8290,0
20250428,174800,502936195,8290,8290,8290,8290,0
20250428,174700,502936195,8290,8290,8290,8290,0
20250428,174600,502936195,8290,8290,8290,8290,0
20250428,174500,502936195,8290,8290,8290,8290,0
20250428,174400,502936195,8290,8290,8290,8290,0
20250428,174300,502936195,8290,8290,8290,8290,0
20250428,174200,502936195,8290,8290,8290,8290,0
20250428,174100,502936195,8290,8290,8290,8290,0
20250428,174000,502936195,8290,8290,8290,8290,0
20250428,173900,502936195,8290,8290,8290,8290,0
20250428,173800,502936195,8290,8290,8290,8290,0
20250428,173700,502936195,8290,8290,8290,8290,0
20250428,173600,502936195,8290,8290,8290,8290,0
20250428,173500,502936195,8290,8290,8290,8290,0
20250428,173400,502936195,8290,8290,8290,8290,0
20250428,173300,502936195,8290,8290,8290,8290,0
20250428,173200,502936195,8290,8290,8290,8290,0
20250428,173100,502936195,8290,8290,8290,8290,0
20250428,173000,502936195,8290,8290,8290,8290,0
20250428,172900,502936195,8290,8290,8290,8290,0
20250428,172800,502936195,8290,8290,8290,8290,0
20250428,172700,502936195,8290,8290,8290,8290,8
20250428,172600,502936195,8290,8290,8290,8290,0
20250428,172500,502936195,8290,8290,8290,8290,0
20250428,172400,502936195,8290,8290,8290,8290,0
20250428,172300,502936195,8290,8290,8290,8290,0
20250428,172200,502936195,8290,8290,8290,8290,0
20250428,172100,502936195,8290,8290,8290,8290,0
20250428,172000,502936195,8290,8290,8290,8290,0
20250428,171900,502936195,8290,8290,8290,8290,0
20250428,171800,502936195,8290,8290,8290,8290,0
20250428,171700,502936195,8290,8290,8290,8290,0
20250428,171600,502936195,8290,8290,8290,8290,0
20250428,171500,502936195,8290,8290,8290,8290,0
20250428,171400,502936195,8290,8290,8290,8290,0
20250428,171300,502936195,8290,8290,8290,8290,0
20250428,171200,502936195,8290,8290,8290,8290,0
20250428,171100,502936195,8290,8290,8290,8290,0
20250428,171000,502936195,8290,8290,8290,8290,0
20250428,170900,502936195,8290,8290,8290,8290,0
20250428,170800,502936195,8290,8290,8290,8290,0
20250428,170700,502936195,8290,8290,8290,8290,0
20250428,170600,502936195,8290,8290,8290,8290,0
20250428,170500,502936195,8290,8290,8290,8290,0
20250428,170400,502936195,8290,8290,8290,8290,0
20250428,170300,502936195,8290,8290,8290,8290,0
20250428,170200,502936195,8290,8290,8290,8290,0
20250428,170100,502936195,8290,8290,8290,8290,0
20250428,170000,502936195,8290,8290,8290,8290,0
20250428,165900,502936195,8290,8290,8290,8290,0
20250428,165800,502936195,8290,8290,8290,8290,0
20250428,165700,502936195,8290,8290,8290,8290,8
20250428,165600,502936195,8290,8290,8290,8290,0
20250428,165500,502936195,8290,8290,8290,8290,0
20250428,165400,502936195,8290,8290,8290,8290,0
20250428,165300,502936195,8290,8290,8290,8290,0
20250428,165200,502936195,8290,8290,8290,8290,0
20250428,165100,502936195,8290,8290,8290,8290,0
20250428,165000,502936195,8290,8290,8290,8290,0
20250428,164900,502936195,8290,8290,8290,8290,0
20250428,164800,502936195,8290,8290,8290,8290,0
20250428,164700,502936195,8290,8290,8290,8290,0
20250428,164600,502936195,8290,8290,8290,8290,0
20250428,164500,502936195,8290,8290,8290,8290,0
20250428,164400,502936195,8290,8290,8290,8290,0
20250428,164300,502936195,8290,8290,8290,8290,0
20250428,164200,502936195,8290,8290,8290,8290,0
20250428,164100,502936195,8290,8290,8290,8290,0
20250428,164000,502936195,8290,8290,8290,8290,0
20250428,163900,502936195,8290,8290,8290,8290,0
20250428,163800,502936195,8290,8290,8290,8290,0
20250428,163700,502936195,8290,8290,8290,8290,0
20250428,163600,502936195,8290,8290,8290,8290,0
20250428,163500,502936195,8290,8290,8290,8290,0
20250428,163400,502936195,8290,8290,8290,8290,0
20250428,163300,502936195,8290,8290,8290,8290,0
20250428,163200,502936195,8290,8290,8290,8290,0
20250428,163100,502936195,8290,8290,8290,8290,0
20250428,163000,502936195,8290,8290,8290,8290,0
20250428,162900,502936195,8290,8290,8290,8290,0
20250428,162800,502936195,8290,8290,8290,8290,0
20250428,162700,502936195,8290,8290,8290,8290,8
20250428,162600,502936195,8290,8290,8290,8290,0
20250428,162500,502936195,8290,8290,8290,8290,0
20250428,162400,502936195,8290,8290,8290,8290,0
20250428,162300,502936195,8290,8290,8290,8290,0
20250428,162200,502936195,8290,8290,8290,8290,0
20250428,162100,502936195,8290,8290,8290,8290,0
20250428,162000,502936195,8290,8290,8290,8290,0
20250428,161900,502936195,8290,8290,8290,8290,0
20250428,161800,502936195,8290,8290,8290,8290,0
20250428,161700,502936195,8290,8290,8290,8290,0
20250428,161600,502936195,8290,8290,8290,8290,0
20250428,161500,502936195,8290,8290,8290,8290,0
20250428,161400,502936195,8290,8290,8290,8290,0
20250428,161300,502936195,8290,8290,8290,8290,0
20250428,161200,502936195,8290,8290,8290,8290,0
20250428,161100,502936195,8290,8290,8290,8290,0
20250428,161000,502936195,8290,8290,8290,8290,0
20250428,160900,502936195,8290,8290,8290,8290,0
20250428,160800,502936195,8290,8290,8290,8290,0
20250428,160700,502936195,8290,8290,8290,8290,0
20250428,160600,502936195,8290,8290,8290,8290,0
20250428,160500,502936195,8290,8290,8290,8290,0
20250428,160400,502936195,8290,8290,8290,8290,0
20250428,160300,502936195,8290,8290,8290,8290,0
20250428,160200,502936195,8290,8290,8290,8290,0
20250428,160100,502936195,8290,8290,8290,8290,0
20250428,160000,502936195,8290,8290,8290,8290,0
20250428,155900,502936195,8290,8290,8290,8290,0
20250428,155800,502936195,8290,8290,8290,8290,0
20250428,155700,502936195,8290,8290,8290,8290,8
20250428,155600,502936195,8290,8290,8290,8290,0
20250428,155500,502936195,8290,8290,8290,8290,0
20250428,155400,502936195,8290,8290,8290,8290,0
20250428,155300,502936195,8290,8290,8290,8290,0
20250428,155200,502936195,8290,8290,8290,8290,0
20250428,155100,502936195,8290,8290,8290,8290,0
20250428,155000,502936195,8290,8290,8290,8290,0
20250428,154900,502936195,8290,8290,8290,8290,0
20250428,154800,502936195,8290,8290,8290,8290,0
20250428,154700,502936195,8290,8290,8290,8290,0
20250428,154600,502936195,8290,8290,8290,8290,0
20250428,154500,502936195,8290,8290,8290,8290,0
20250428,154400,502936195,8290,8290,8290,8290,0
20250428,154300,502936195,8290,8290,8290,8290,0
20250428,154200,502936195,8290,8290,8290,8290,0
20250428,154100,502936195,8290,8290,8290,8290,0
20250428,154000,502936195,8290,8290,8290,8290,0
20250428,153900,502936195,8290,8290,8290,8290,0
20250428,153800,502936195,8290,8290,8290,8290,0
20250428,153700,502936195,8290,8290,8290,8290,0
20250428,153600,502936195,8290,8290,8290,8290,0
20250428,153500,502936195,8290,8290,8290,8290,0
20250428,153400,502936195,8290,8290,8290,8290,0
20250428,153300,502936195,8290,8290,8290,8290,0
20250428,153200,502936195,8290,8290,8290,8290,0
20250428,153100,502936195,8290,8290,8290,8290,0
20250428,153000,502936195,8290,8290,8290,8290,8
20250428,152900,502869875,8300,8300,8300,8300,0
20250428,152800,502869875,8300,8300,8300,8300,0
20250428,152700,502869875,8300,8300,8300,8300,0
20250428,152600,502869875,8300,8300,8300,8300,0
20250428,152500,502869875,8300,8300,8300,8300,0
20250428,152400,502869875,8300,8300,8300,8300,0
20250428,152300,502869875,8300,8300,8300,8300,0
20250428,152200,502869875,8300,8300,8300,8300,0
20250428,152100,502869875,8300,8300,8300,8300,0
20250428,152000,502869875,8300,8300,8300,8300,0
20250428,151900,502869875,8300,8250,8300,8250,222
20250428,151800,501035575,8250,8250,8250,8250,5
20250428,151700,500994325,8210,8210,8210,8210,50
20250428,151600,500583825,8250,8250,8250,8250,0
20250428,151500,500583825,8250,8210,8250,8210,66
20250428,151400,500041685,8250,8250,8250,8250,0
20250428,151300,500041685,8250,8250,8250,8250,0
20250428,151200,500041685,8250,8250,8250,8250,0
20250428,151100,500041685,8250,8250,8250,8250,0
20250428,151000,500041685,8250,8250,8250,8250,0
20250428,150900,500041685,8250,8250,8250,8250,0
20250428,150800,500041685,8250,8250,8250,8250,0
20250428,150700,500041685,8250,8250,8250,8250,1
20250428,150600,500033435,8250,8190,8250,8180,748
20250428,150500,493908055,8190,8190,8190,8190,0
20250428,150400,493908055,8190,8190,8190,8190,0
20250428,150300,493908055,8190,8190,8190,8190,0
20250428,150200,493908055,8190,8190,8190,8190,0
20250428,150100,493908055,8190,8220,8220,8190,872
20250428,150000,486756195,8220,8220,8220,8220,0
20250428,145900,486756195,8220,8220,8220,8220,50
20250428,145800,486345195,8230,8230,8230,8230,0
20250428,145700,486345195,8230,8230,8230,8230,560
20250428,145600,481736395,8230,8230,8230,8230,40
20250428,145500,481407195,8230,8230,8230,8230,260
20250428,145400,479267395,8220,8220,8220,8220,0
20250428,145300,479267395,8220,8220,8220,8220,7
20250428,145200,479209855,8230,8240,8240,8230,854
20250428,145100,472179285,8250,8250,8250,8250,0
20250428,145000,472179285,8250,8250,8250,8250,0
20250428,144900,472179285,8250,8250,8250,8250,0
20250428,144800,472179285,8250,8250,8250,8250,5
20250428,144700,472138035,8250,8250,8250,8250,55
20250428,144600,471684285,8240,8240,8240,8240,13
20250428,144500,471577165,8240,8250,8250,8240,97
20250428,144400,470777845,8250,8250,8250,8250,151
20250428,144300,469532095,8260,8260,8260,8260,41
20250428,144200,469193435,8260,8280,8280,8260,207
20250428,144100,467482735,8340,8340,8340,8340,0
20250428,144000,467482735,8340,8340,8340,8340,7
20250428,143900,467424355,8340,8340,8340,8340,0
20250428,143800,467424355,8340,8340,8340,8340,0
20250428,143700,467424355,8340,8340,8340,8340,0
20250428,143600,467424355,8340,8280,8340,8270,307
20250428,143500,464883405,8340,8340,8340,8340,0
20250428,143400,464883405,8340,8340,8340,8340,0
20250428,143300,464883405,8340,8340,8340,8340,0
20250428,143200,464883405,8340,8340,8340,8340,0
20250428,143100,464883405,8340,8340,8340,8340,0
20250428,143000,464883405,8340,8340,8340,8340,0
20250428,142900,464883405,8340,8340,8340,8340,1
20250428,142800,464875065,8290,8290,8290,8290,0
20250428,142700,464875065,8290,8290,8290,8290,291
20250428,142600,462462675,8290,8290,8290,8290,0
20250428,142500,462462675,8290,8290,8290,8290,0
20250428,142400,462462675,8290,8290,8290,8290,40
20250428,142300,462131075,8290,8290,8290,8290,3
20250428,142200,462106205,8300,8300,8300,8300,116
20250428,142100,461143405,8350,8350,8350,8350,0
20250428,142000,461143405,8350,8350,8350,8350,0
20250428,141900,461143405,8350,8350,8350,8350,11
20250428,141800,461051555,8350,8350,8350,8350,96
20250428,141700,460249955,8360,8360,8360,8360,0
20250428,141600,460249955,8360,8360,8360,8360,0
20250428,141500,460249955,8360,8350,8360,8350,30
20250428,141400,459999215,8360,8360,8360,8360,0
20250428,141300,459999215,8360,8360,8360,8360,0
20250428,141200,459999215,8360,8360,8360,8360,0
20250428,141100,459999215,8360,8360,8360,8360,0
20250428,141000,459999215,8360,8360,8360,8360,57
20250428,140900,459522695,8300,8300,8300,8300,0
20250428,140800,459522695,8300,8300,8300,8300,0
20250428,140700,459522695,8300,8300,8300,8300,0
20250428,140600,459522695,8300,8300,8300,8300,0
20250428,140500,459522695,8300,8300,8300,8300,21
20250428,140400,459348395,8300,8300,8300,8300,0
20250428,140300,459348395,8300,8300,8300,8300,24
20250428,140200,459149195,8300,8300,8300,8300,24
20250428,140100,458949995,8300,8300,8300,8300,50
20250428,140000,458534995,8300,8300,8300,8300,16
20250428,135900,458402195,8300,8300,8300,8300,0
20250428,135800,458402195,8300,8300,8300,8300,0
20250428,135700,458402195,8300,8300,8300,8300,5
20250428,135600,458360695,8300,8300,8300,8300,18
20250428,135500,458211295,8300,8300,8300,8300,225
20250428,135400,456343795,8300,8300,8300,8300,12
20250428,135300,456244195,8300,8300,8300,8300,12
20250428,135200,456144595,8300,8300,8300,8300,3
20250428,135100,456119695,8300,8300,8300,8300,12
20250428,135000,456020095,8300,8300,8300,8300,22
20250428,134900,455837495,8300,8300,8300,8300,3
20250428,134800,455812595,8270,8270,8270,8270,1
20250428,134700,455804325,8300,8300,8300,8280,1912
20250428,134600,439935245,8300,8300,8310,8290,95
20250428,134500,439146575,8290,8290,8290,8290,100
20250428,134400,438317575,8295,8295,8295,8295,25
20250428,134300,438110200,8300,8310,8310,8300,609
20250428,134200,433052250,8300,8300,8300,8300,0
20250428,134100,433052250,8300,8300,8300,8300,0
20250428,134000,433052250,8300,8300,8300,8300,0
20250428,133900,433052250,8300,8300,8300,8300,0
20250428,133800,433052250,8300,8300,8300,8300,0
20250428,133700,433052250,8300,8300,8300,8300,0
20250428,133600,433052250,8300,8300,8310,8300,442
20250428,133500,429383620,8310,8300,8310,8300,1336
20250428,133400,418291990,8310,8310,8310,8310,0
20250428,133300,418291990,8310,8310,8310,8310,0
20250428,133200,418291990,8310,8310,8310,8310,0
20250428,133100,418291990,8310,8310,8310,8310,0
20250428,133000,418291990,8310,8310,8310,8310,0
20250428,132900,418291990,8310,8310,8310,8310,0
20250428,132800,418291990,8310,8310,8310,8310,17
20250428,132700,418150720,8310,8310,8310,8310,0
20250428,132600,418150720,8310,8280,8310,8280,156
20250428,132500,416858980,8290,8290,8290,8290,9
20250428,132400,416784370,8290,8290,8290,8290,130
20250428,132300,415706670,8290,8290,8290,8290,1
20250428,132200,415698380,8300,8330,8330,8300,41
20250428,132100,415357180,8330,8330,8330,8330,0
20250428,132000,415357180,8330,8330,8330,8330,0
20250428,131900,415357180,8330,8330,8330,8330,0
20250428,131800,415357180,8330,8330,8330,8330,0
20250428,131700,415357180,8330,8330,8330,8330,0
20250428,131600,415357180,8330,8330,8330,8330,2
20250428,131500,415340520,8330,8330,8330,8320,25
20250428,131400,415132330,8330,8330,8330,8330,0
20250428,131300,415132330,8330,8320,8330,8320,19
20250428,131200,414974160,8320,8320,8320,8320,28
20250428,131100,414741200,8320,8320,8320,8320,26
20250428,131000,414524880,8330,8330,8330,8330,23
20250428,130900,414333290,8330,8330,8330,8330,25
20250428,130800,414125040,8300,8300,8300,8300,0
20250428,130700,414125040,8300,8300,8300,8290,131
20250428,130600,413037940,8300,8300,8300,8300,0
20250428,130500,413037940,8300,8300,8300,8300,0
20250428,130400,413037940,8300,8300,8300,8300,0
20250428,130300,413037940,8300,8300,8300,8300,0
20250428,130200,413037940,8300,8300,8300,8300,13
20250428,130100,412930040,8300,8300,8300,8300,0
20250428,130000,412930040,8300,8300,8300,8300,200
20250428,125900,411270040,8310,8300,8310,8300,65
20250428,125800,410730360,8310,8310,8310,8310,12
20250428,125700,410630640,8300,8300,8300,8300,84
20250428,125600,409933440,8310,8300,8310,8290,829
20250428,125500,403056000,8310,8310,8310,8310,0
20250428,125400,403056000,8310,8310,8310,8310,0
20250428,125300,403056000,8310,8310,8310,8310,10
20250428,125200,402972900,8310,8310,8310,8310,1
20250428,125100,402964590,8310,8310,8310,8310,248
20250428,125000,400903710,8300,8300,8300,8300,0
20250428,124900,400903710,8300,8310,8310,8300,170
20250428,124800,399491020,8340,8340,8340,8340,0
20250428,124700,399491020,8340,8340,8340,8340,0
20250428,124600,399491020,8340,8340,8340,8340,0
20250428,124500,399491020,8340,8340,8340,8340,0
20250428,124400,399491020,8340,8300,8340,8300,205
20250428,124300,397789320,8340,8340,8340,8340,0
20250428,124200,397789320,8340,8340,8340,8340,0
20250428,124100,397789320,8340,8340,8340,8340,0
20250428,124000,397789320,8340,8340,8340,8340,30
20250428,123900,397539120,8350,8350,8350,8350,0
20250428,123800,397539120,8350,8350,8350,8350,0
20250428,123700,397539120,8350,8350,8350,8350,0
20250428,123600,397539120,8350,8350,8350,8350,0
20250428,123500,397539120,8350,8350,8350,8350,0
20250428,123400,397539120,8350,8350,8350,8350,0
20250428,123300,397539120,8350,8320,8350,8300,1012
20250428,123200,389129670,8320,8320,8320,8320,0
20250428,123100,389129670,8320,8320,8320,8320,0
20250428,123000,389129670,8320,8320,8320,8320,0
20250428,122900,389129670,8320,8320,8320,8320,0
20250428,122800,389129670,8320,8320,8320,8320,0
20250428,122700,389129670,8320,8320,8320,8320,1
20250428,122600,389121350,8370,8370,8370,8370,0
20250428,122500,389121350,8370,8370,8370,8370,0
20250428,122400,389121350,8370,8370,8370,8370,0
20250428,122300,389121350,8370,8370,8370,8370,10
20250428,122200,389037650,8320,8320,8320,8320,0
20250428,122100,389037650,8320,8320,8320,8320,0
20250428,122000,389037650,8320,8320,8320,8320,0
20250428,121900,389037650,8320,8320,8320,8320,0
20250428,121800,389037650,8320,8320,8320,8320,5
20250428,121700,388996050,8370,8370,8370,8370,0
20250428,121600,388996050,8370,8370,8370,8370,18
20250428,121500,388845390,8370,8370,8370,8370,0
20250428,121400,388845390,8370,8330,8370,8330,274
20250428,121300,386562730,8330,8340,8340,8330,1572
20250428,121200,373464500,8340,8340,8340,8340,0
20250428,121100,373464500,8340,8340,8340,8340,0
20250428,121000,373464500,8340,8340,8340,8340,0
20250428,120900,373464500,8340,8340,8340,8340,0
20250428,120800,373464500,8340,8340,8340,8340,0
20250428,120700,373464500,8340,8340,8340,8340,153
20250428,120600,372188480,8310,8310,8310,8310,6
20250428,120500,372138620,8340,8340,8340,8340,0
20250428,120400,372138620,8340,8340,8340,8340,0
20250428,120300,372138620,8340,8340,8340,8340,0
20250428,120200,372138620,8340,8340,8340,8340,0
20250428,120100,372138620,8340,8340,8340,8340,1
20250428,120000,372130280,8350,8350,8350,8350,0
20250428,115900,372130280,8350,8350,8350,8350,0
20250428,115800,372130280,8350,8350,8350,8350,0
20250428,115700,372130280,8350,8350,8350,8350,0
20250428,115600,372130280,8350,8330,8350,8310,500
20250428,115500,367971680,8330,8330,8330,8330,1
20250428,115400,367963350,8340,8340,8340,8340,0
20250428,115300,367963350,8340,8340,8340,8340,0
20250428,115200,367963350,8340,8340,8340,8340,0
20250428,115100,367963350,8340,8350,8350,8340,127
20250428,115000,366903580,8360,8360,8360,8360,0
20250428,114900,366903580,8360,8360,8360,8360,0
20250428,114800,366903580,8360,8360,8360,8360,0
20250428,114700,366903580,8360,8360,8360,8360,0
20250428,114600,366903580,8360,8360,8360,8360,0
20250428,114500,366903580,8360,8360,8360,8360,0
20250428,114400,366903580,8360,8360,8360,8360,0
20250428,114300,366903580,8360,8360,8360,8360,0
20250428,114200,366903580,8360,8360,8360,8360,104
20250428,114100,366034140,8350,8350,8350,8350,0
20250428,114000,366034140,8350,8360,8360,8350,82
20250428,113900,365349420,8390,8390,8390,8390,0
20250428,113800,365349420,8390,8390,8390,8390,0
20250428,113700,365349420,8390,8390,8390,8390,0
20250428,113600,365349420,8390,8390,8390,8390,0
20250428,113500,365349420,8390,8390,8390,8390,0
20250428,113400,365349420,8390,8390,8390,8390,0
20250428,113300,365349420,8390,8390,8390,8390,0
20250428,113200,365349420,8390,8390,8390,8390,0
20250428,113100,365349420,8390,8390,8390,8390,0
20250428,113000,365349420,8390,8390,8390,8390,0
20250428,112900,365349420,8390,8390,8390,8390,0
20250428,112800,365349420,8390,8390,8390,8390,0
20250428,112700,365349420,8390,8390,8390,8390,0
20250428,112600,365349420,8390,8390,8390,8390,0
20250428,112500,365349420,8390,8390,8390,8390,4
20250428,112400,365315860,8390,8360,8390,8350,368
20250428,112300,362242580,8370,8370,8370,8370,28
20250428,112200,362008220,8380,8380,8380,8380,0
20250428,112100,362008220,8380,8380,8380,8380,184
20250428,112000,360466300,8380,8380,8380,8380,0
20250428,111900,360466300,8380,8390,8390,8380,56
20250428,111800,359996740,8420,8420,8420,8420,0
20250428,111700,359996740,8420,8420,8420,8420,0
20250428,111600,359996740,8420,8420,8420,8420,1
20250428,111500,359988320,8400,8400,8400,8400,0
20250428,111400,359988320,8400,8400,8400,8400,100
20250428,111300,359148320,8390,8390,8390,8390,0
20250428,111200,359148320,8390,8410,8410,8390,459
20250428,111100,355292500,8430,8420,8430,8420,109
20250428,111000,354374690,8420,8420,8420,8420,1
20250428,110900,354366270,8420,8420,8420,8420,0
20250428,110800,354366270,8420,8420,8420,8420,0
20250428,110700,354366270,8420,8420,8420,8420,106
20250428,110600,353473750,8420,8420,8420,8420,0
20250428,110500,353473750,8420,8420,8420,8420,0
20250428,110400,353473750,8420,8420,8420,8420,0
20250428,110300,353473750,8420,8420,8420,8420,0
20250428,110200,353473750,8420,8420,8420,8420,0
20250428,110100,353473750,8420,8420,8420,8420,20
20250428,110000,353305350,8420,8400,8420,8400,563
20250428,105900,348573690,8400,8390,8400,8370,788
20250428,105800,341964330,8390,8380,8390,8380,104
20250428,105700,341092270,8400,8400,8400,8400,212
20250428,105600,339311470,8400,8400,8400,8400,4
20250428,105500,339277870,8380,8370,8380,8370,343
20250428,105400,336405140,8360,8360,8360,8360,0
20250428,105300,336405140,8360,8360,8360,8360,3
20250428,105200,336380060,8360,8360,8360,8360,102
20250428,105100,335527340,8370,8380,8380,8370,1303
20250428,105000,324609010,8400,8400,8400,8380,207
20250428,104900,322874220,8400,8400,8400,8400,1
20250428,104800,322865820,8400,8400,8400,8400,0
20250428,104700,322865820,8400,8400,8400,8400,0
20250428,104600,322865820,8400,8380,8400,8380,714
20250428,104500,316882360,8390,8400,8400,8390,432
20250428,104400,313256660,8400,8400,8400,8400,1
20250428,104300,313248260,8400,8400,8400,8400,0
20250428,104200,313248260,8400,8400,8400,8400,80
20250428,104100,312576260,8400,8420,8420,8400,180
20250428,104000,311063660,8420,8420,8420,8420,0
20250428,103900,311063660,8420,8420,8420,8420,0
20250428,103800,311063660,8420,8410,8420,8410,173
20250428,103700,309607200,8400,8400,8400,8400,100
20250428,103600,308767200,8400,8400,8400,8400,0
20250428,103500,308767200,8400,8400,8400,8400,0
20250428,103400,308767200,8400,8400,8400,8400,652
20250428,103300,303290400,8420,8420,8420,8420,0
20250428,103200,303290400,8420,8410,8420,8410,11
20250428,103100,303197800,8410,8410,8410,8410,0
20250428,103000,303197800,8410,8410,8410,8410,0
20250428,102900,303197800,8410,8410,8410,8410,0
20250428,102800,303197800,8410,8410,8410,8410,0
20250428,102700,303197800,8410,8410,8410,8410,0
20250428,102600,303197800,8410,8410,8410,8410,0
20250428,102500,303197800,8410,8410,8410,8410,0
20250428,102400,303197800,8410,8410,8410,8410,0
20250428,102300,303197800,8410,8410,8410,8410,443
20250428,102200,299472170,8420,8420,8420,8420,0
20250428,102100,299472170,8420,8420,8420,8420,1
20250428,102000,299463750,8390,8400,8400,8390,948
20250428,101900,291510000,8410,8410,8410,8410,29
20250428,101800,291266110,8430,8430,8430,8420,14
20250428,101700,291148110,8430,8430,8430,8430,50
20250428,101600,290726610,8440,8440,8440,8440,1
20250428,101500,290718170,8440,8440,8440,8440,2
20250428,101400,290701290,8440,8440,8440,8440,50
20250428,101300,290279290,8440,8440,8440,8440,0
20250428,101200,290279290,8440,8440,8440,8440,0
20250428,101100,290279290,8440,8440,8440,8440,5
20250428,101000,290237090,8440,8440,8440,8440,0
20250428,100900,290237090,8440,8400,8440,8390,58
20250428,100800,289749700,8400,8400,8400,8400,1
20250428,100700,289741300,8390,8450,8450,8390,351
20250428,100600,286781740,8450,8450,8450,8450,6
20250428,100500,286731040,8400,8400,8400,8400,5
20250428,100400,286689040,8440,8440,8440,8440,10
20250428,100300,286604640,8440,8450,8450,8440,149
20250428,100200,285347050,8450,8450,8450,8450,12
20250428,100100,285245650,8440,8410,8440,8410,532
20250428,100000,280770570,8410,8410,8410,8410,500
20250428,095900,276565570,8450,8450,8450,8450,0
20250428,095800,276565570,8450,8450,8450,8450,0
20250428,095700,276565570,8450,8450,8450,8450,198
20250428,095600,274892470,8450,8450,8450,8450,195
20250428,095500,273244720,8450,8440,8450,8440,175
20250428,095400,271767510,8450,8370,8450,8370,2685
20250428,095300,249162680,8370,8390,8390,8370,318
20250428,095200,246498290,8390,8390,8390,8390,100
20250428,095100,245659290,8390,8390,8390,8390,1
20250428,095000,245650900,8360,8390,8390,8360,2
20250428,094900,245634150,8380,8380,8380,8380,0
20250428,094800,245634150,8380,8380,8380,8380,0
20250428,094700,245634150,8380,8400,8400,8380,114
20250428,094600,244677830,8390,8390,8390,8390,1100
20250428,094500,235448830,8370,8370,8370,8370,0
20250428,094400,235448830,8370,8370,8370,8370,121
20250428,094300,234436060,8400,8400,8400,8400,4
20250428,094200,234402460,8360,8410,8410,8360,11
20250428,094100,234310000,8410,8410,8410,8410,55
20250428,094000,233847450,8410,8400,8410,8400,591
20250428,093900,228877950,8340,8360,8380,8340,834
20250428,093800,221894350,8360,8360,8360,8360,3
20250428,093700,221869270,8335,8335,8335,8335,100
20250428,093600,221035770,8360,8360,8360,8360,50
20250428,093500,220617770,8350,8350,8350,8350,0
20250428,093400,220617770,8350,8350,8350,8350,240
20250428,093300,218613770,8350,8350,8350,8350,165
20250428,093200,217236020,8350,8350,8350,8350,65
20250428,093100,216693270,8350,8310,8350,8310,305
20250428,093000,214158520,8310,8350,8350,8310,74
20250428,092900,213543540,8300,8370,8370,8300,333
20250428,092800,210775650,8320,8340,8340,8320,1737
20250428,092700,196299140,8340,8340,8340,8340,0
20250428,092600,196299140,8340,8340,8340,8340,0
20250428,092500,196299140,8340,8360,8360,8340,294
20250428,092400,193843870,8360,8360,8360,8360,71
20250428,092300,193250310,8330,8360,8360,8330,302
20250428,092200,190734590,8340,8340,8340,8340,0
20250428,092100,190734590,8340,8350,8350,8340,1547
20250428,092000,177825570,8350,8350,8350,8350,611
20250428,091900,172723720,8350,8370,8370,8350,1030
20250428,091800,164109860,8370,8420,8420,8370,6
20250428,091700,164059390,8400,8400,8430,8400,858
20250428,091600,156852160,8430,8410,8440,8400,2860
20250428,091500,132801000,8400,8400,8400,8400,100
20250428,091400,131961000,8400,8420,8420,8350,327
20250428,091300,129221080,8420,8310,8430,8310,2348
20250428,091200,109672140,8310,8340,8350,8310,899
20250428,091100,102182760,8350,8370,8370,8350,378
20250428,091000,99023600,8370,8380,8380,8370,346
20250428,090900,96127190,8430,8410,8430,8380,1500
20250428,090800,83534660,8410,8400,8460,8400,1477
20250428,090700,71113160,8460,8410,8460,8410,536
20250428,090600,66604400,8460,8450,8490,8400,1509
20250428,090500,53886690,8500,8460,8510,8420,1852
20250428,090400,38179110,8460,8440,8460,8440,620
20250428,090300,32940270,8430,8450,8450,8370,641
20250428,090200,27536120,8430,8380,8460,8380,1462
20250428,090100,15189320,8380,8380,8380,8380,139
20250428,090000,14024500,8380,8330,8380,8330,1676