KissMeData/067310/min/candle-20250423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250423,192800,4899963615,11490,11490,11490,11490,23786
20250423,192700,4899963615,11490,11490,11490,11490,0
20250423,192600,4899963615,11490,11490,11490,11490,0
20250423,192500,4899963615,11490,11490,11490,11490,0
20250423,192400,4899963615,11490,11490,11490,11490,0
20250423,192300,4899963615,11490,11490,11490,11490,0
20250423,192200,4899963615,11490,11490,11490,11490,0
20250423,192100,4899963615,11490,11490,11490,11490,0
20250423,192000,4899963615,11490,11490,11490,11490,0
20250423,191900,4899963615,11490,11490,11490,11490,0
20250423,191800,4899963615,11490,11490,11490,11490,0
20250423,191700,4899963615,11490,11490,11490,11490,0
20250423,191600,4899963615,11490,11490,11490,11490,0
20250423,191500,4899963615,11490,11490,11490,11490,0
20250423,191400,4899963615,11490,11490,11490,11490,0
20250423,191300,4899963615,11490,11490,11490,11490,0
20250423,191200,4899963615,11490,11490,11490,11490,0
20250423,191100,4899963615,11490,11490,11490,11490,0
20250423,191000,4899963615,11490,11490,11490,11490,0
20250423,190900,4899963615,11490,11490,11490,11490,0
20250423,190800,4899963615,11490,11490,11490,11490,0
20250423,190700,4899963615,11490,11490,11490,11490,0
20250423,190600,4899963615,11490,11490,11490,11490,0
20250423,190500,4899963615,11490,11490,11490,11490,0
20250423,190400,4899963615,11490,11490,11490,11490,0
20250423,190300,4899963615,11490,11490,11490,11490,0
20250423,190200,4899963615,11490,11490,11490,11490,0
20250423,190100,4899963615,11490,11490,11490,11490,0
20250423,190000,4899963615,11490,11490,11490,11490,0
20250423,185900,4899963615,11490,11490,11490,11490,0
20250423,185800,4899963615,11490,11490,11490,11490,23786
20250423,185700,4899963615,11490,11490,11490,11490,0
20250423,185600,4899963615,11490,11490,11490,11490,0
20250423,185500,4899963615,11490,11490,11490,11490,0
20250423,185400,4899963615,11490,11490,11490,11490,0
20250423,185300,4899963615,11490,11490,11490,11490,0
20250423,185200,4899963615,11490,11490,11490,11490,0
20250423,185100,4899963615,11490,11490,11490,11490,0
20250423,185000,4899963615,11490,11490,11490,11490,0
20250423,184900,4899963615,11490,11490,11490,11490,0
20250423,184800,4899963615,11490,11490,11490,11490,0
20250423,184700,4899963615,11490,11490,11490,11490,0
20250423,184600,4899963615,11490,11490,11490,11490,0
20250423,184500,4899963615,11490,11490,11490,11490,0
20250423,184400,4899963615,11490,11490,11490,11490,0
20250423,184300,4899963615,11490,11490,11490,11490,0
20250423,184200,4899963615,11490,11490,11490,11490,0
20250423,184100,4899963615,11490,11490,11490,11490,0
20250423,184000,4899963615,11490,11490,11490,11490,0
20250423,183900,4899963615,11490,11490,11490,11490,0
20250423,183800,4899963615,11490,11490,11490,11490,0
20250423,183700,4899963615,11490,11490,11490,11490,0
20250423,183600,4899963615,11490,11490,11490,11490,0
20250423,183500,4899963615,11490,11490,11490,11490,0
20250423,183400,4899963615,11490,11490,11490,11490,0
20250423,183300,4899963615,11490,11490,11490,11490,0
20250423,183200,4899963615,11490,11490,11490,11490,0
20250423,183100,4899963615,11490,11490,11490,11490,0
20250423,183000,4899963615,11490,11490,11490,11490,0
20250423,182900,4899963615,11490,11490,11490,11490,0
20250423,182800,4899963615,11490,11490,11490,11490,23786
20250423,182700,4899963615,11490,11490,11490,11490,0
20250423,182600,4899963615,11490,11490,11490,11490,0
20250423,182500,4899963615,11490,11490,11490,11490,0
20250423,182400,4899963615,11490,11490,11490,11490,0
20250423,182300,4899963615,11490,11490,11490,11490,0
20250423,182200,4899963615,11490,11490,11490,11490,0
20250423,182100,4899963615,11490,11490,11490,11490,0
20250423,182000,4899963615,11490,11490,11490,11490,0
20250423,181900,4899963615,11490,11490,11490,11490,0
20250423,181800,4899963615,11490,11490,11490,11490,0
20250423,181700,4899963615,11490,11490,11490,11490,0
20250423,181600,4899963615,11490,11490,11490,11490,0
20250423,181500,4899963615,11490,11490,11490,11490,0
20250423,181400,4899963615,11490,11490,11490,11490,0
20250423,181300,4899963615,11490,11490,11490,11490,0
20250423,181200,4899963615,11490,11490,11490,11490,0
20250423,181100,4899963615,11490,11490,11490,11490,0
20250423,181000,4899963615,11490,11490,11490,11490,0
20250423,180900,4899963615,11490,11490,11490,11490,0
20250423,180800,4899963615,11490,11490,11490,11490,0
20250423,180700,4899963615,11490,11490,11490,11490,0
20250423,180600,4899963615,11490,11490,11490,11490,0
20250423,180500,4899963615,11490,11490,11490,11490,0
20250423,180400,4899963615,11490,11490,11490,11490,0
20250423,180300,4899963615,11490,11490,11490,11490,0
20250423,180200,4899963615,11490,11490,11490,11490,0
20250423,180100,4899963615,11490,11490,11490,11490,0
20250423,180000,4899963615,11490,11490,11490,11490,0
20250423,175900,4899963615,11490,11490,11490,11490,0
20250423,175800,4899963615,11490,11490,11490,11490,23786
20250423,175700,4899963615,11490,11490,11490,11490,0
20250423,175600,4899963615,11490,11490,11490,11490,0
20250423,175500,4899963615,11490,11490,11490,11490,0
20250423,175400,4899963615,11490,11490,11490,11490,0
20250423,175300,4899963615,11490,11490,11490,11490,0
20250423,175200,4899963615,11490,11490,11490,11490,0
20250423,175100,4899963615,11490,11490,11490,11490,0
20250423,175000,4899963615,11490,11490,11490,11490,0
20250423,174900,4899963615,11490,11490,11490,11490,0
20250423,174800,4899963615,11490,11490,11490,11490,0
20250423,174700,4899963615,11490,11490,11490,11490,0
20250423,174600,4899963615,11490,11490,11490,11490,0
20250423,174500,4899963615,11490,11490,11490,11490,0
20250423,174400,4899963615,11490,11490,11490,11490,0
20250423,174300,4899963615,11490,11490,11490,11490,0
20250423,174200,4899963615,11490,11490,11490,11490,0
20250423,174100,4899963615,11490,11490,11490,11490,0
20250423,174000,4899963615,11490,11490,11490,11490,0
20250423,173900,4899963615,11490,11490,11490,11490,0
20250423,173800,4899963615,11490,11490,11490,11490,0
20250423,173700,4899963615,11490,11490,11490,11490,0
20250423,173600,4899963615,11490,11490,11490,11490,0
20250423,173500,4899963615,11490,11490,11490,11490,0
20250423,173400,4899963615,11490,11490,11490,11490,0
20250423,173300,4899963615,11490,11490,11490,11490,0
20250423,173200,4899963615,11490,11490,11490,11490,0
20250423,173100,4899963615,11490,11490,11490,11490,0
20250423,173000,4899963615,11490,11490,11490,11490,0
20250423,172900,4899963615,11490,11490,11490,11490,0
20250423,172800,4899963615,11490,11490,11490,11490,23786
20250423,172700,4899963615,11490,11490,11490,11490,0
20250423,172600,4899963615,11490,11490,11490,11490,0
20250423,172500,4899963615,11490,11490,11490,11490,0
20250423,172400,4899963615,11490,11490,11490,11490,0
20250423,172300,4899963615,11490,11490,11490,11490,0
20250423,172200,4899963615,11490,11490,11490,11490,0
20250423,172100,4899963615,11490,11490,11490,11490,0
20250423,172000,4899963615,11490,11490,11490,11490,0
20250423,171900,4899963615,11490,11490,11490,11490,0
20250423,171800,4899963615,11490,11490,11490,11490,0
20250423,171700,4899963615,11490,11490,11490,11490,0
20250423,171600,4899963615,11490,11490,11490,11490,0
20250423,171500,4899963615,11490,11490,11490,11490,0
20250423,171400,4899963615,11490,11490,11490,11490,0
20250423,171300,4899963615,11490,11490,11490,11490,0
20250423,171200,4899963615,11490,11490,11490,11490,0
20250423,171100,4899963615,11490,11490,11490,11490,0
20250423,171000,4899963615,11490,11490,11490,11490,0
20250423,170900,4899963615,11490,11490,11490,11490,0
20250423,170800,4899963615,11490,11490,11490,11490,0
20250423,170700,4899963615,11490,11490,11490,11490,0
20250423,170600,4899963615,11490,11490,11490,11490,0
20250423,170500,4899963615,11490,11490,11490,11490,0
20250423,170400,4899963615,11490,11490,11490,11490,0
20250423,170300,4899963615,11490,11490,11490,11490,0
20250423,170200,4899963615,11490,11490,11490,11490,0
20250423,170100,4899963615,11490,11490,11490,11490,0
20250423,170000,4899963615,11490,11490,11490,11490,0
20250423,165900,4899963615,11490,11490,11490,11490,0
20250423,165800,4899963615,11490,11490,11490,11490,23786
20250423,165700,4899963615,11490,11490,11490,11490,0
20250423,165600,4899963615,11490,11490,11490,11490,0
20250423,165500,4899963615,11490,11490,11490,11490,0
20250423,165400,4899963615,11490,11490,11490,11490,0
20250423,165300,4899963615,11490,11490,11490,11490,0
20250423,165200,4899963615,11490,11490,11490,11490,0
20250423,165100,4899963615,11490,11490,11490,11490,0
20250423,165000,4899963615,11490,11490,11490,11490,0
20250423,164900,4899963615,11490,11490,11490,11490,0
20250423,164800,4899963615,11490,11490,11490,11490,0
20250423,164700,4899963615,11490,11490,11490,11490,0
20250423,164600,4899963615,11490,11490,11490,11490,0
20250423,164500,4899963615,11490,11490,11490,11490,0
20250423,164400,4899963615,11490,11490,11490,11490,0
20250423,164300,4899963615,11490,11490,11490,11490,0
20250423,164200,4899963615,11490,11490,11490,11490,0
20250423,164100,4899963615,11490,11490,11490,11490,0
20250423,164000,4899963615,11490,11490,11490,11490,0
20250423,163900,4899963615,11490,11490,11490,11490,0
20250423,163800,4899963615,11490,11490,11490,11490,0
20250423,163700,4899963615,11490,11490,11490,11490,0
20250423,163600,4899963615,11490,11490,11490,11490,0
20250423,163500,4899963615,11490,11490,11490,11490,0
20250423,163400,4899963615,11490,11490,11490,11490,0
20250423,163300,4899963615,11490,11490,11490,11490,0
20250423,163200,4899963615,11490,11490,11490,11490,0
20250423,163100,4899963615,11490,11490,11490,11490,0
20250423,163000,4899963615,11490,11490,11490,11490,0
20250423,162900,4899963615,11490,11490,11490,11490,0
20250423,162800,4899963615,11490,11490,11490,11490,23786
20250423,162700,4899963615,11490,11490,11490,11490,0
20250423,162600,4899963615,11490,11490,11490,11490,0
20250423,162500,4899963615,11490,11490,11490,11490,0
20250423,162400,4899963615,11490,11490,11490,11490,0
20250423,162300,4899963615,11490,11490,11490,11490,0
20250423,162200,4899963615,11490,11490,11490,11490,0
20250423,162100,4899963615,11490,11490,11490,11490,0
20250423,162000,4899963615,11490,11490,11490,11490,0
20250423,161900,4899963615,11490,11490,11490,11490,0
20250423,161800,4899963615,11490,11490,11490,11490,0
20250423,161700,4899963615,11490,11490,11490,11490,0
20250423,161600,4899963615,11490,11490,11490,11490,0
20250423,161500,4899963615,11490,11490,11490,11490,0
20250423,161400,4899963615,11490,11490,11490,11490,0
20250423,161300,4899963615,11490,11490,11490,11490,0
20250423,161200,4899963615,11490,11490,11490,11490,0
20250423,161100,4899963615,11490,11490,11490,11490,0
20250423,161000,4899963615,11490,11490,11490,11490,0
20250423,160900,4899963615,11490,11490,11490,11490,0
20250423,160800,4899963615,11490,11490,11490,11490,0
20250423,160700,4899963615,11490,11490,11490,11490,0
20250423,160600,4899963615,11490,11490,11490,11490,0
20250423,160500,4899963615,11490,11490,11490,11490,0
20250423,160400,4899963615,11490,11490,11490,11490,0
20250423,160300,4899963615,11490,11490,11490,11490,0
20250423,160200,4899963615,11490,11490,11490,11490,0
20250423,160100,4899963615,11490,11490,11490,11490,0
20250423,160000,4899963615,11490,11490,11490,11490,0
20250423,155900,4899963615,11490,11490,11490,11490,0
20250423,155800,4899963615,11490,11490,11490,11490,23786
20250423,155700,4899963615,11490,11490,11490,11490,0
20250423,155600,4899963615,11490,11490,11490,11490,0
20250423,155500,4899963615,11490,11490,11490,11490,0
20250423,155400,4899963615,11490,11490,11490,11490,0
20250423,155300,4899963615,11490,11490,11490,11490,0
20250423,155200,4899963615,11490,11490,11490,11490,0
20250423,155100,4899963615,11490,11490,11490,11490,0
20250423,155000,4899963615,11490,11490,11490,11490,0
20250423,154900,4899963615,11490,11490,11490,11490,0
20250423,154800,4899963615,11490,11490,11490,11490,0
20250423,154700,4899963615,11490,11490,11490,11490,0
20250423,154600,4899963615,11490,11490,11490,11490,0
20250423,154500,4899963615,11490,11490,11490,11490,0
20250423,154400,4899963615,11490,11490,11490,11490,0
20250423,154300,4899963615,11490,11490,11490,11490,0
20250423,154200,4899963615,11490,11490,11490,11490,0
20250423,154100,4899963615,11490,11490,11490,11490,0
20250423,154000,4899963615,11490,11490,11490,11490,0
20250423,153900,4899963615,11490,11490,11490,11490,0
20250423,153800,4899963615,11490,11490,11490,11490,0
20250423,153700,4899963615,11490,11490,11490,11490,0
20250423,153600,4899963615,11490,11490,11490,11490,0
20250423,153500,4899963615,11490,11490,11490,11490,0
20250423,153400,4899963615,11490,11490,11490,11490,0
20250423,153300,4899963615,11490,11490,11490,11490,0
20250423,153200,4899963615,11490,11490,11490,11490,0
20250423,153100,4899963615,11490,11490,11490,11490,0
20250423,153000,4899963615,11490,11490,11490,11490,23786
20250423,152900,4626662475,11460,11460,11460,11460,0
20250423,152800,4626662475,11460,11460,11460,11460,0
20250423,152700,4626662475,11460,11460,11460,11460,0
20250423,152600,4626662475,11460,11460,11460,11460,0
20250423,152500,4626662475,11460,11460,11460,11460,0
20250423,152400,4626662475,11460,11460,11460,11460,0
20250423,152300,4626662475,11460,11460,11460,11460,0
20250423,152200,4626662475,11460,11460,11460,11460,0
20250423,152100,4626662475,11460,11460,11460,11460,0
20250423,152000,4626662475,11460,11460,11460,11460,0
20250423,151900,4626662475,11460,11470,11470,11460,516
20250423,151800,4620744025,11470,11460,11470,11460,1496
20250423,151700,4603585015,11470,11460,11470,11460,4224
20250423,151600,4555152490,11470,11460,11470,11450,2021
20250423,151500,4531995950,11460,11460,11470,11460,1742
20250423,151400,4512032570,11460,11460,11460,11450,711
20250423,151300,4503888480,11450,11450,11460,11450,496
20250423,151200,4498206730,11460,11465,11465,11430,1388
20250423,151100,4482321050,11470,11460,11470,11460,1150
20250423,151000,4469139070,11460,11460,11460,11450,582
20250423,150900,4462469430,11460,11450,11460,11450,2607
20250423,150800,4432596140,11450,11460,11460,11450,809
20250423,150700,4423329810,11460,11450,11460,11450,333
20250423,150600,4419516660,11460,11460,11460,11450,2195
20250423,150500,4394381845,11460,11450,11460,11450,211
20250423,150400,4391964785,11455,11460,11460,11450,1201
20250423,150300,4378201525,11450,11450,11460,11450,160
20250423,150200,4376368295,11450,11450,11460,11450,275
20250423,150100,4373217785,11450,11450,11460,11450,547
20250423,150000,4366950235,11450,11440,11460,11440,2806
20250423,145900,4334802735,11450,11440,11450,11440,93
20250423,145800,4333738415,11450,11450,11450,11440,1124
20250423,145700,4320868735,11440,11450,11450,11440,361
20250423,145600,4316735535,11450,11450,11460,11440,7567
20250423,145500,4230093505,11440,11440,11450,11440,336
20250423,145400,4226249375,11450,11440,11450,11430,1596
20250423,145300,4207990975,11440,11430,11440,11430,565
20250423,145200,4201528825,11440,11440,11450,11430,1332
20250423,145100,4186290935,11450,11450,11450,11440,193
20250423,145000,4184081685,11450,11440,11450,11440,134
20250423,144900,4182548125,11440,11440,11450,11440,3852
20250423,144800,4138445985,11430,11440,11450,11430,1537
20250423,144700,4120861085,11440,11450,11450,11440,202
20250423,144600,4118549465,11440,11440,11450,11440,178
20250423,144500,4116512735,11440,11440,11450,11440,338
20250423,144400,4112644915,11440,11450,11450,11430,2761
20250423,144300,4081058725,11440,11430,11450,11420,5735
20250423,144200,4015473865,11430,11420,11430,11410,327
20250423,144100,4011739195,11420,11420,11430,11420,646
20250423,144000,4004360555,11420,11420,11430,11420,751
20250423,143900,3995784105,11410,11410,11410,11400,734
20250423,143800,3987414235,11410,11420,11420,11410,1842
20250423,143700,3966384055,11410,11420,11420,11410,197
20250423,143600,3964135055,11410,11410,11410,11410,423
20250423,143500,3959308625,11410,11420,11420,11400,779
20250423,143400,3950423425,11400,11410,11410,11400,821
20250423,143300,3941058545,11410,11420,11420,11410,405
20250423,143200,3936435665,11410,11410,11420,11410,600
20250423,143100,3929589615,11410,11420,11420,11410,597
20250423,143000,3922774815,11420,11420,11430,11420,297
20250423,142900,3919382515,11420,11420,11430,11420,302
20250423,142800,3915933465,11430,11420,11430,11410,274
20250423,142700,3912803795,11410,11420,11420,11410,957
20250423,142600,3901876605,11410,11430,11430,11410,693
20250423,142500,3893962165,11430,11420,11430,11410,595
20250423,142400,3887167955,11420,11420,11420,11410,241
20250423,142300,3884416375,11420,11420,11420,11400,79
20250423,142200,3883514735,11420,11410,11420,11400,760
20250423,142100,3874845150,11410,11420,11420,11400,98
20250423,142000,3873727070,11420,11420,11420,11400,1758
20250423,141900,3853675290,11420,11410,11420,11410,118
20250423,141800,3852327980,11410,11420,11420,11410,439
20250423,141700,3847314730,11420,11430,11430,11420,968
20250423,141600,3836251740,11430,11430,11430,11420,126
20250423,141500,3834811800,11420,11430,11430,11420,170
20250423,141400,3832869800,11430,11430,11430,11420,412
20250423,141300,3828163770,11430,11430,11430,11420,119
20250423,141200,3826804140,11430,11420,11430,11420,408
20250423,141100,3822143990,11430,11430,11430,11420,511
20250423,141000,3816304510,11430,11420,11430,11420,85
20250423,140900,3815333390,11420,11410,11420,11410,530
20250423,140800,3809281080,11420,11420,11430,11420,185
20250423,140700,3807168280,11430,11420,11430,11420,515
20250423,140600,3801285480,11420,11430,11430,11420,382
20250423,140500,3796921010,11430,11430,11430,11420,1868
20250423,140400,3775585800,11440,11430,11440,11430,483
20250423,140300,3770064620,11430,11430,11440,11430,1107
20250423,140200,3757411110,11430,11430,11430,11430,374
20250423,140100,3753136290,11430,11430,11440,11430,892
20250423,140000,3742940230,11430,11430,11430,11420,24
20250423,135900,3742666060,11430,11430,11430,11430,165
20250423,135800,3740780110,11430,11430,11430,11430,78
20250423,135700,3739888570,11430,11440,11440,11430,551
20250423,135600,3733590080,11430,11440,11440,11430,89
20250423,135500,3732572080,11440,11420,11440,11420,1114
20250423,135400,3719838840,11425,11420,11430,11420,2612
20250423,135300,3689984880,11420,11420,11430,11420,280
20250423,135200,3686786090,11420,11420,11430,11420,82
20250423,135100,3685849550,11430,11420,11430,11420,1371
20250423,135000,3670189360,11420,11430,11430,11420,295
20250423,134900,3666817630,11420,11425,11430,11420,638
20250423,134800,3659529145,11425,11430,11430,11420,145
20250423,134700,3657872440,11430,11430,11430,11420,97
20250423,134600,3656763740,11430,11430,11430,11420,1182
20250423,134500,3643264360,11430,11420,11430,11410,576
20250423,134400,3636687660,11430,11430,11430,11420,119
20250423,134300,3635327590,11420,11410,11430,11410,3677
20250423,134200,3593336330,11410,11420,11420,11410,153
20250423,134100,3591589310,11420,11410,11420,11410,375
20250423,134000,3587309920,11420,11410,11420,11400,1544
20250423,133900,3569683320,11410,11410,11410,11410,55
20250423,133800,3569055770,11400,11410,11420,11400,263
20250423,133700,3566055280,11400,11410,11410,11400,2181
20250423,133600,3541172890,11400,11400,11410,11400,554
20250423,133500,3534856170,11390,11400,11410,11390,1571
20250423,133400,3516948230,11400,11400,11400,11390,240
20250423,133300,3514213000,11400,11400,11400,11400,65
20250423,133200,3513472000,11400,11410,11410,11400,1345
20250423,133100,3498137650,11400,11400,11400,11400,730
20250423,133000,3489815650,11410,11390,11410,11390,2133
20250423,132900,3465482120,11400,11400,11400,11390,340
20250423,132800,3461606570,11400,11390,11400,11390,114
20250423,132700,3460307690,11400,11410,11410,11390,867
20250423,132600,3450429420,11410,11400,11410,11400,353
20250423,132500,3446405170,11400,11400,11400,11400,78
20250423,132400,3445515970,11390,11400,11400,11390,533
20250423,132300,3439441080,11410,11410,11410,11400,144
20250423,132200,3437798310,11400,11410,11410,11400,89
20250423,132100,3436783060,11400,11410,11410,11400,108
20250423,132000,3435550970,11410,11410,11410,11410,394
20250423,131900,3431055430,11410,11400,11410,11395,358
20250423,131800,3426974400,11400,11400,11410,11390,2625
20250423,131700,3397029170,11400,11390,11400,11390,6134
20250423,131600,3327115130,11380,11390,11390,11380,364
20250423,131500,3322969180,11390,11390,11390,11390,112
20250423,131400,3321693500,11380,11390,11390,11380,71
20250423,131300,3320884830,11390,11390,11390,11390,458
20250423,131200,3315668210,11390,11390,11390,11390,81
20250423,131100,3314745620,11390,11380,11390,11380,291
20250423,131000,3311431430,11380,11390,11390,11380,148
20250423,130900,3309746520,11390,11380,11390,11380,39
20250423,130800,3309302320,11390,11380,11390,11370,151
20250423,130700,3307582860,11390,11370,11390,11370,1256
20250423,130600,3293298040,11380,11360,11380,11360,379
20250423,130500,3288990895,11360,11360,11365,11360,288
20250423,130400,3285718925,11370,11370,11380,11370,512
20250423,130300,3279897075,11360,11370,11380,11360,57
20250423,130200,3279248445,11370,11370,11370,11360,1270
20250423,130100,3264808665,11370,11370,11370,11360,1305
20250423,130000,3249980815,11380,11380,11380,11370,1686
20250423,125900,3230808155,11380,11370,11380,11370,442
20250423,125800,3225781705,11370,11370,11370,11360,1006
20250423,125700,3214352780,11370,11370,11370,11370,68
20250423,125600,3213579620,11370,11360,11380,11360,85
20250423,125500,3212612770,11380,11360,11380,11360,64
20250423,125400,3211885450,11360,11360,11370,11360,490
20250423,125300,3206314720,11360,11370,11370,11360,10
20250423,125200,3206201030,11360,11360,11370,11360,585
20250423,125100,3199551190,11360,11360,11370,11360,2049
20250423,125000,3176274520,11370,11365,11370,11360,256
20250423,124900,3173363920,11360,11360,11360,11360,447
20250423,124800,3168286000,11365,11375,11375,11365,930
20250423,124700,3157712000,11375,11370,11375,11370,88
20250423,124600,3156711190,11380,11370,11380,11370,24
20250423,124500,3156438080,11380,11380,11390,11370,920
20250423,124400,3145976370,11380,11380,11380,11380,7
20250423,124300,3145896710,11390,11380,11390,11370,327
20250423,124200,3142174960,11380,11380,11380,11370,620
20250423,124100,3135123390,11380,11380,11390,11380,77
20250423,124000,3134246630,11380,11390,11390,11370,1929
20250423,123900,3112306510,11380,11390,11390,11380,443
20250423,123800,3107263860,11400,11400,11400,11400,0
20250423,123700,3107263860,11400,11400,11400,11390,403
20250423,123600,3102672870,11390,11390,11390,11390,137
20250423,123500,3101112440,11390,11390,11400,11390,187
20250423,123400,3098982010,11390,11400,11400,11390,279
20250423,123300,3095803920,11400,11400,11400,11400,73
20250423,123200,3094971720,11400,11400,11400,11400,175
20250423,123100,3092976720,11390,11390,11400,11390,83
20250423,123000,3092030560,11400,11400,11400,11400,100
20250423,122900,3090890560,11400,11410,11410,11400,380
20250423,122800,3086557820,11410,11400,11410,11400,286
20250423,122700,3083297360,11400,11410,11410,11400,45
20250423,122600,3082784120,11410,11410,11410,11410,59
20250423,122500,3082110930,11400,11410,11410,11400,216
20250423,122400,3079648300,11410,11410,11410,11410,50
20250423,122300,3079077800,11400,11400,11410,11400,109
20250423,122200,3077834870,11400,11400,11400,11400,83
20250423,122100,3076888670,11410,11410,11410,11410,104
20250423,122000,3075702030,11410,11390,11410,11390,11
20250423,121900,3075576640,11380,11390,11390,11380,131
20250423,121800,3074085590,11410,11400,11410,11400,306
20250423,121700,3070594870,11410,11380,11410,11380,149
20250423,121600,3068898420,11410,11390,11410,11370,4135
20250423,121500,3021782140,11390,11380,11390,11370,67
20250423,121400,3021019490,11370,11390,11390,11370,169
20250423,121300,3019096960,11390,11380,11390,11370,3153
20250423,121200,2983219770,11380,11380,11380,11380,60
20250423,121100,2982536970,11380,11380,11380,11370,244
20250423,121000,2979761925,11370,11380,11380,11370,2265
20250423,120900,2954008125,11380,11370,11380,11370,153
20250423,120800,2952267050,11380,11390,11390,11370,1387
20250423,120700,2936486000,11390,11390,11390,11390,648
20250423,120600,2929105280,11400,11400,11400,11390,55
20250423,120500,2928478560,11400,11400,11400,11400,188
20250423,120400,2926335360,11400,11390,11400,11390,177
20250423,120300,2924318060,11400,11390,11400,11390,90
20250423,120200,2923292070,11400,11400,11400,11400,0
20250423,120100,2923292070,11400,11390,11400,11390,615
20250423,120000,2916285120,11390,11400,11400,11390,6
20250423,115900,2916216760,11400,11390,11400,11390,587
20250423,115800,2909527820,11400,11400,11400,11390,687
20250423,115700,2901696030,11390,11400,11400,11390,259
20250423,115600,2898745020,11400,11400,11400,11400,604
20250423,115500,2891859420,11390,11400,11400,11390,1232
20250423,115400,2877825620,11400,11400,11400,11400,106
20250423,115300,2876617220,11390,11410,11410,11390,2120
20250423,115200,2852459300,11410,11410,11410,11410,7
20250423,115100,2852379430,11410,11410,11410,11410,103
20250423,115000,2851204200,11400,11400,11410,11390,480
20250423,114900,2845733520,11400,11410,11410,11390,2800
20250423,114800,2813812790,11410,11400,11410,11400,216
20250423,114700,2811350350,11410,11410,11410,11400,1531
20250423,114600,2793892650,11410,11410,11410,11400,1662
20250423,114500,2774929530,11410,11400,11410,11400,177
20250423,114400,2772911480,11410,11400,11410,11400,822
20250423,114300,2763534040,11400,11390,11400,11390,546
20250423,114200,2757310640,11410,11410,11410,11400,1035
20250423,114100,2745508190,11410,11410,11410,11400,42
20250423,114000,2745029040,11400,11400,11410,11400,183
20250423,113900,2742942830,11410,11380,11410,11380,1207
20250423,113800,2729183050,11400,11390,11400,11390,2073
20250423,113700,2705562860,11380,11380,11380,11380,158
20250423,113600,2703764820,11380,11370,11380,11370,771
20250423,113500,2694990890,11380,11380,11380,11380,671
20250423,113400,2687354910,11390,11390,11390,11380,161
20250423,113300,2685521900,11390,11380,11390,11380,101
20250423,113200,2684371520,11380,11380,11390,11380,584
20250423,113100,2677725580,11380,11380,11380,11370,68
20250423,113000,2676951750,11370,11380,11380,11370,609
20250423,112900,2670025960,11390,11400,11400,11390,73
20250423,112800,2669194420,11390,11400,11400,11390,573
20250423,112700,2662667860,11400,11400,11410,11390,1138
20250423,112600,2649694080,11390,11400,11410,11390,107
20250423,112500,2648473750,11380,11380,11400,11380,5692
20250423,112400,2583609190,11380,11390,11390,11380,430
20250423,112300,2578714770,11390,11390,11390,11380,36
20250423,112200,2578304820,11380,11390,11400,11380,3773
20250423,112100,2535334000,11400,11400,11400,11385,1239
20250423,112000,2521221540,11400,11380,11400,11380,6784
20250423,111900,2443969770,11380,11370,11380,11360,2648
20250423,111800,2413860470,11370,11380,11390,11370,287
20250423,111700,2410594600,11390,11370,11390,11360,823
20250423,111600,2401230580,11390,11370,11390,11360,5381
20250423,111500,2340025650,11350,11360,11360,11350,1718
20250423,111400,2320519170,11350,11350,11360,11350,31
20250423,111300,2320167260,11340,11350,11350,11340,334
20250423,111200,2316376590,11360,11350,11360,11350,874
20250423,111100,2306456010,11355,11350,11360,11350,137
20250423,111000,2304900980,11360,11350,11370,11350,1510
20250423,110900,2287747430,11350,11340,11350,11340,2600
20250423,110800,2258245950,11330,11340,11340,11330,135
20250423,110700,2256716070,11340,11340,11340,11330,14
20250423,110600,2256557320,11350,11340,11350,11330,108
20250423,110500,2255332660,11340,11340,11350,11340,853
20250423,110400,2245659620,11340,11340,11340,11340,329
20250423,110300,2241928760,11340,11340,11340,11330,202
20250423,110200,2239639100,11340,11350,11350,11340,292
20250423,110100,2236327810,11350,11340,11350,11340,556
20250423,110000,2230022310,11340,11320,11350,11320,1978
20250423,105900,2207610540,11320,11320,11320,11320,0
20250423,105800,2207610540,11320,11320,11330,11320,546
20250423,105700,2201429590,11320,11310,11320,11310,253
20250423,105600,2198568150,11310,11310,11320,11310,746
20250423,105500,2190130290,11300,11320,11330,11300,508
20250423,105400,2184384680,11320,11310,11320,11310,89
20250423,105300,2183377600,11320,11330,11330,11310,420
20250423,105200,2178624100,11330,11330,11330,11330,23
20250423,105100,2178363510,11340,11330,11340,11330,103
20250423,105000,2177196510,11340,11340,11340,11300,338
20250423,104900,2173367350,11340,11310,11340,11310,909
20250423,104800,2163070910,11300,11310,11320,11300,428
20250423,104700,2158230620,11320,11330,11330,11320,93
20250423,104600,2157177840,11330,11340,11340,11330,55
20250423,104500,2156554190,11310,11340,11340,11310,184
20250423,104400,2154471020,11340,11330,11340,11330,1517
20250423,104300,2137283330,11300,11340,11340,11300,1285
20250423,104200,2122727950,11340,11330,11340,11330,220
20250423,104100,2120235330,11330,11330,11330,11330,76
20250423,104000,2119374250,11290,11330,11330,11290,1633
20250423,103900,2100895360,11340,11340,11340,11340,696
20250423,103800,2093002720,11340,11330,11340,11330,1709
20250423,103700,2073628520,11330,11340,11340,11320,1007
20250423,103600,2062223590,11340,11340,11340,11340,948
20250423,103500,2051473270,11340,11330,11350,11330,524
20250423,103400,2045533600,11350,11330,11350,11330,2949
20250423,103300,2012118430,11330,11350,11350,11330,425
20250423,103200,2007302310,11350,11330,11350,11330,420
20250423,103100,2002543310,11360,11340,11360,11340,87
20250423,103000,2001556190,11360,11360,11370,11350,1129
20250423,102900,1988733740,11350,11350,11360,11350,1463
20250423,102800,1972126000,11350,11350,11350,11350,24
20250423,102700,1971853600,11340,11350,11350,11340,3
20250423,102600,1971819560,11340,11340,11360,11340,565
20250423,102500,1965403480,11340,11340,11360,11320,3068
20250423,102400,1930627890,11330,11320,11330,11320,1232
20250423,102300,1916678570,11350,11330,11350,11320,1715
20250423,102200,1897253570,11330,11330,11330,11330,616
20250423,102100,1890274290,11320,11330,11350,11310,3800
20250423,102000,1847188430,11340,11340,11340,11310,1621
20250423,101900,1828826890,11330,11320,11330,11320,536
20250423,101800,1822756000,11320,11320,11330,11310,2164
20250423,101700,1798243170,11330,11330,11330,11330,200
20250423,101600,1795977170,11330,11330,11330,11330,2
20250423,101500,1795954510,11330,11330,11330,11320,7
20250423,101400,1795875240,11340,11330,11340,11320,820
20250423,101300,1786589630,11330,11330,11330,11330,663
20250423,101200,1779077840,11330,11340,11340,11330,777
20250423,101100,1770271550,11330,11330,11340,11300,1002
20250423,101000,1758916310,11300,11300,11330,11300,1433
20250423,100900,1742715310,11290,11290,11300,11290,258
20250423,100800,1739802470,11290,11310,11310,11290,1280
20250423,100700,1725344640,11310,11330,11330,11310,739
20250423,100600,1716982290,11330,11330,11340,11330,991
20250423,100500,1705752990,11340,11340,11340,11330,307
20250423,100400,1702271620,11330,11330,11330,11330,172
20250423,100300,1700322860,11340,11320,11340,11320,669
20250423,100200,1692744080,11330,11330,11340,11330,1602
20250423,100100,1674593410,11330,11345,11345,11330,1631
20250423,100000,1656109200,11345,11350,11350,11345,124
20250423,095900,1654701805,11340,11360,11360,11340,464
20250423,095800,1649434945,11360,11340,11360,11340,1133
20250423,095700,1636569755,11340,11330,11340,11330,329
20250423,095600,1632838925,11330,11340,11340,11330,839
20250423,095500,1623326205,11340,11340,11350,11340,372
20250423,095400,1619104695,11350,11350,11350,11350,177
20250423,095300,1617095745,11350,11350,11360,11350,934
20250423,095200,1606493845,11350,11360,11360,11350,72
20250423,095100,1605676615,11350,11325,11350,11310,9185
20250423,095000,1501564455,11330,11320,11330,11320,120
20250423,094900,1500205115,11320,11310,11330,11310,738
20250423,094800,1491849955,11320,11320,11320,11315,1072
20250423,094700,1479714965,11310,11310,11320,11310,134
20250423,094600,1478198755,11310,11320,11320,11310,233
20250423,094500,1475563465,11320,11320,11320,11310,315
20250423,094400,1471998435,11330,11310,11330,11310,2380
20250423,094300,1445055225,11300,11290,11300,11290,431
20250423,094200,1440186575,11280,11290,11290,11280,331
20250423,094100,1436450035,11290,11290,11300,11290,489
20250423,094000,1430929215,11290,11310,11310,11290,326
20250423,093900,1427244715,11320,11310,11320,11300,460
20250423,093800,1422039615,11300,11320,11320,11300,1575
20250423,093700,1404240875,11320,11320,11320,11310,15
20250423,093600,1404071115,11320,11300,11320,11300,807
20250423,093500,1394946605,11310,11320,11320,11300,572
20250423,093400,1388477245,11330,11340,11340,11330,216
20250423,093300,1386028615,11340,11290,11340,11290,4505
20250423,093200,1335101035,11290,11310,11320,11290,2124
20250423,093100,1311097065,11310,11320,11320,11310,1093
20250423,093000,1298734605,11330,11350,11350,11310,1628
20250423,092900,1280293835,11350,11350,11350,11340,975
20250423,092800,1269236825,11360,11350,11360,11340,475
20250423,092700,1263847625,11360,11360,11360,11340,874
20250423,092600,1253922665,11360,11350,11360,11340,987
20250423,092500,1242722255,11360,11370,11370,11360,832
20250423,092400,1233265325,11350,11360,11380,11350,1238
20250423,092300,1219199625,11360,11340,11360,11330,2254
20250423,092200,1193612535,11340,11370,11370,11340,1645
20250423,092100,1174930695,11340,11310,11370,11310,2115
20250423,092000,1150905195,11310,11290,11360,11290,5364
20250423,091900,1090195045,11290,11300,11320,11290,1123
20250423,091800,1077504605,11300,11300,11330,11300,1453
20250423,091700,1061083785,11300,11280,11330,11270,3005
20250423,091600,1027134995,11280,11310,11310,11260,5160
20250423,091500,968904225,11320,11335,11335,11320,1909
20250423,091400,947285390,11340,11350,11350,11340,1661
20250423,091300,928443820,11350,11360,11360,11340,1853
20250423,091200,907401780,11365,11370,11400,11360,8585
20250423,091100,809677360,11370,11310,11370,11310,4832
20250423,091000,754781650,11300,11305,11320,11290,999
20250423,090900,743489325,11305,11290,11310,11270,3491
20250423,090800,704099140,11280,11300,11310,11270,2087
20250423,090700,680533290,11290,11320,11330,11280,10868
20250423,090600,557716130,11320,11350,11360,11320,4575
20250423,090500,505874830,11350,11350,11370,11350,755
20250423,090400,497303080,11360,11370,11370,11340,4586
20250423,090300,445208550,11380,11390,11400,11370,3507
20250423,090200,405296155,11390,11405,11440,11390,4653
20250423,090100,352239715,11405,11450,11450,11405,9338
20250423,090000,245493300,11440,11450,11480,11380,21463