KissMeData/045340/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,191200,1852006150,7150,7150,7150,7150,4419
20250428,191100,1852006150,7150,7150,7150,7150,0
20250428,191000,1852006150,7150,7150,7150,7150,0
20250428,190900,1852006150,7150,7150,7150,7150,0
20250428,190800,1852006150,7150,7150,7150,7150,0
20250428,190700,1852006150,7150,7150,7150,7150,0
20250428,190600,1852006150,7150,7150,7150,7150,0
20250428,190500,1852006150,7150,7150,7150,7150,0
20250428,190400,1852006150,7150,7150,7150,7150,0
20250428,190300,1852006150,7150,7150,7150,7150,0
20250428,190200,1852006150,7150,7150,7150,7150,0
20250428,190100,1852006150,7150,7150,7150,7150,0
20250428,190000,1852006150,7150,7150,7150,7150,0
20250428,185900,1852006150,7150,7150,7150,7150,0
20250428,185800,1852006150,7150,7150,7150,7150,0
20250428,185700,1852006150,7150,7150,7150,7150,0
20250428,185600,1852006150,7150,7150,7150,7150,0
20250428,185500,1852006150,7150,7150,7150,7150,0
20250428,185400,1852006150,7150,7150,7150,7150,0
20250428,185300,1852006150,7150,7150,7150,7150,0
20250428,185200,1852006150,7150,7150,7150,7150,0
20250428,185100,1852006150,7150,7150,7150,7150,0
20250428,185000,1852006150,7150,7150,7150,7150,0
20250428,184900,1852006150,7150,7150,7150,7150,0
20250428,184800,1852006150,7150,7150,7150,7150,0
20250428,184700,1852006150,7150,7150,7150,7150,0
20250428,184600,1852006150,7150,7150,7150,7150,0
20250428,184500,1852006150,7150,7150,7150,7150,0
20250428,184400,1852006150,7150,7150,7150,7150,0
20250428,184300,1852006150,7150,7150,7150,7150,0
20250428,184200,1852006150,7150,7150,7150,7150,4419
20250428,184100,1852006150,7150,7150,7150,7150,0
20250428,184000,1852006150,7150,7150,7150,7150,0
20250428,183900,1852006150,7150,7150,7150,7150,0
20250428,183800,1852006150,7150,7150,7150,7150,0
20250428,183700,1852006150,7150,7150,7150,7150,0
20250428,183600,1852006150,7150,7150,7150,7150,0
20250428,183500,1852006150,7150,7150,7150,7150,0
20250428,183400,1852006150,7150,7150,7150,7150,0
20250428,183300,1852006150,7150,7150,7150,7150,0
20250428,183200,1852006150,7150,7150,7150,7150,0
20250428,183100,1852006150,7150,7150,7150,7150,0
20250428,183000,1852006150,7150,7150,7150,7150,0
20250428,182900,1852006150,7150,7150,7150,7150,0
20250428,182800,1852006150,7150,7150,7150,7150,0
20250428,182700,1852006150,7150,7150,7150,7150,0
20250428,182600,1852006150,7150,7150,7150,7150,0
20250428,182500,1852006150,7150,7150,7150,7150,0
20250428,182400,1852006150,7150,7150,7150,7150,0
20250428,182300,1852006150,7150,7150,7150,7150,0
20250428,182200,1852006150,7150,7150,7150,7150,0
20250428,182100,1852006150,7150,7150,7150,7150,0
20250428,182000,1852006150,7150,7150,7150,7150,0
20250428,181900,1852006150,7150,7150,7150,7150,0
20250428,181800,1852006150,7150,7150,7150,7150,0
20250428,181700,1852006150,7150,7150,7150,7150,0
20250428,181600,1852006150,7150,7150,7150,7150,0
20250428,181500,1852006150,7150,7150,7150,7150,0
20250428,181400,1852006150,7150,7150,7150,7150,0
20250428,181300,1852006150,7150,7150,7150,7150,0
20250428,181200,1852006150,7150,7150,7150,7150,4419
20250428,181100,1852006150,7150,7150,7150,7150,0
20250428,181000,1852006150,7150,7150,7150,7150,0
20250428,180900,1852006150,7150,7150,7150,7150,0
20250428,180800,1852006150,7150,7150,7150,7150,0
20250428,180700,1852006150,7150,7150,7150,7150,0
20250428,180600,1852006150,7150,7150,7150,7150,0
20250428,180500,1852006150,7150,7150,7150,7150,0
20250428,180400,1852006150,7150,7150,7150,7150,0
20250428,180300,1852006150,7150,7150,7150,7150,0
20250428,180200,1852006150,7150,7150,7150,7150,0
20250428,180100,1852006150,7150,7150,7150,7150,0
20250428,180000,1852006150,7150,7150,7150,7150,0
20250428,175900,1852006150,7150,7150,7150,7150,0
20250428,175800,1852006150,7150,7150,7150,7150,0
20250428,175700,1852006150,7150,7150,7150,7150,0
20250428,175600,1852006150,7150,7150,7150,7150,0
20250428,175500,1852006150,7150,7150,7150,7150,0
20250428,175400,1852006150,7150,7150,7150,7150,0
20250428,175300,1852006150,7150,7150,7150,7150,0
20250428,175200,1852006150,7150,7150,7150,7150,0
20250428,175100,1852006150,7150,7150,7150,7150,0
20250428,175000,1852006150,7150,7150,7150,7150,0
20250428,174900,1852006150,7150,7150,7150,7150,0
20250428,174800,1852006150,7150,7150,7150,7150,0
20250428,174700,1852006150,7150,7150,7150,7150,0
20250428,174600,1852006150,7150,7150,7150,7150,0
20250428,174500,1852006150,7150,7150,7150,7150,0
20250428,174400,1852006150,7150,7150,7150,7150,0
20250428,174300,1852006150,7150,7150,7150,7150,0
20250428,174200,1852006150,7150,7150,7150,7150,4419
20250428,174100,1852006150,7150,7150,7150,7150,0
20250428,174000,1852006150,7150,7150,7150,7150,0
20250428,173900,1852006150,7150,7150,7150,7150,0
20250428,173800,1852006150,7150,7150,7150,7150,0
20250428,173700,1852006150,7150,7150,7150,7150,0
20250428,173600,1852006150,7150,7150,7150,7150,0
20250428,173500,1852006150,7150,7150,7150,7150,0
20250428,173400,1852006150,7150,7150,7150,7150,0
20250428,173300,1852006150,7150,7150,7150,7150,0
20250428,173200,1852006150,7150,7150,7150,7150,0
20250428,173100,1852006150,7150,7150,7150,7150,0
20250428,173000,1852006150,7150,7150,7150,7150,0
20250428,172900,1852006150,7150,7150,7150,7150,0
20250428,172800,1852006150,7150,7150,7150,7150,0
20250428,172700,1852006150,7150,7150,7150,7150,0
20250428,172600,1852006150,7150,7150,7150,7150,0
20250428,172500,1852006150,7150,7150,7150,7150,0
20250428,172400,1852006150,7150,7150,7150,7150,0
20250428,172300,1852006150,7150,7150,7150,7150,0
20250428,172200,1852006150,7150,7150,7150,7150,0
20250428,172100,1852006150,7150,7150,7150,7150,0
20250428,172000,1852006150,7150,7150,7150,7150,0
20250428,171900,1852006150,7150,7150,7150,7150,0
20250428,171800,1852006150,7150,7150,7150,7150,0
20250428,171700,1852006150,7150,7150,7150,7150,0
20250428,171600,1852006150,7150,7150,7150,7150,0
20250428,171500,1852006150,7150,7150,7150,7150,0
20250428,171400,1852006150,7150,7150,7150,7150,0
20250428,171300,1852006150,7150,7150,7150,7150,0
20250428,171200,1852006150,7150,7150,7150,7150,4419
20250428,171100,1852006150,7150,7150,7150,7150,0
20250428,171000,1852006150,7150,7150,7150,7150,0
20250428,170900,1852006150,7150,7150,7150,7150,0
20250428,170800,1852006150,7150,7150,7150,7150,0
20250428,170700,1852006150,7150,7150,7150,7150,0
20250428,170600,1852006150,7150,7150,7150,7150,0
20250428,170500,1852006150,7150,7150,7150,7150,0
20250428,170400,1852006150,7150,7150,7150,7150,0
20250428,170300,1852006150,7150,7150,7150,7150,0
20250428,170200,1852006150,7150,7150,7150,7150,0
20250428,170100,1852006150,7150,7150,7150,7150,0
20250428,170000,1852006150,7150,7150,7150,7150,0
20250428,165900,1852006150,7150,7150,7150,7150,0
20250428,165800,1852006150,7150,7150,7150,7150,0
20250428,165700,1852006150,7150,7150,7150,7150,0
20250428,165600,1852006150,7150,7150,7150,7150,0
20250428,165500,1852006150,7150,7150,7150,7150,0
20250428,165400,1852006150,7150,7150,7150,7150,0
20250428,165300,1852006150,7150,7150,7150,7150,0
20250428,165200,1852006150,7150,7150,7150,7150,0
20250428,165100,1852006150,7150,7150,7150,7150,0
20250428,165000,1852006150,7150,7150,7150,7150,0
20250428,164900,1852006150,7150,7150,7150,7150,0
20250428,164800,1852006150,7150,7150,7150,7150,0
20250428,164700,1852006150,7150,7150,7150,7150,0
20250428,164600,1852006150,7150,7150,7150,7150,0
20250428,164500,1852006150,7150,7150,7150,7150,0
20250428,164400,1852006150,7150,7150,7150,7150,0
20250428,164300,1852006150,7150,7150,7150,7150,0
20250428,164200,1852006150,7150,7150,7150,7150,4419
20250428,164100,1852006150,7150,7150,7150,7150,0
20250428,164000,1852006150,7150,7150,7150,7150,0
20250428,163900,1852006150,7150,7150,7150,7150,0
20250428,163800,1852006150,7150,7150,7150,7150,0
20250428,163700,1852006150,7150,7150,7150,7150,0
20250428,163600,1852006150,7150,7150,7150,7150,0
20250428,163500,1852006150,7150,7150,7150,7150,0
20250428,163400,1852006150,7150,7150,7150,7150,0
20250428,163300,1852006150,7150,7150,7150,7150,0
20250428,163200,1852006150,7150,7150,7150,7150,0
20250428,163100,1852006150,7150,7150,7150,7150,0
20250428,163000,1852006150,7150,7150,7150,7150,0
20250428,162900,1852006150,7150,7150,7150,7150,0
20250428,162800,1852006150,7150,7150,7150,7150,0
20250428,162700,1852006150,7150,7150,7150,7150,0
20250428,162600,1852006150,7150,7150,7150,7150,0
20250428,162500,1852006150,7150,7150,7150,7150,0
20250428,162400,1852006150,7150,7150,7150,7150,0
20250428,162300,1852006150,7150,7150,7150,7150,0
20250428,162200,1852006150,7150,7150,7150,7150,0
20250428,162100,1852006150,7150,7150,7150,7150,0
20250428,162000,1852006150,7150,7150,7150,7150,0
20250428,161900,1852006150,7150,7150,7150,7150,0
20250428,161800,1852006150,7150,7150,7150,7150,0
20250428,161700,1852006150,7150,7150,7150,7150,0
20250428,161600,1852006150,7150,7150,7150,7150,0
20250428,161500,1852006150,7150,7150,7150,7150,0
20250428,161400,1852006150,7150,7150,7150,7150,0
20250428,161300,1852006150,7150,7150,7150,7150,0
20250428,161200,1852006150,7150,7150,7150,7150,4419
20250428,161100,1852006150,7150,7150,7150,7150,0
20250428,161000,1852006150,7150,7150,7150,7150,0
20250428,160900,1852006150,7150,7150,7150,7150,0
20250428,160800,1852006150,7150,7150,7150,7150,0
20250428,160700,1852006150,7150,7150,7150,7150,0
20250428,160600,1852006150,7150,7150,7150,7150,0
20250428,160500,1852006150,7150,7150,7150,7150,0
20250428,160400,1852006150,7150,7150,7150,7150,0
20250428,160300,1852006150,7150,7150,7150,7150,0
20250428,160200,1852006150,7150,7150,7150,7150,0
20250428,160100,1852006150,7150,7150,7150,7150,0
20250428,160000,1852006150,7150,7150,7150,7150,0
20250428,155900,1852006150,7150,7150,7150,7150,0
20250428,155800,1852006150,7150,7150,7150,7150,0
20250428,155700,1852006150,7150,7150,7150,7150,0
20250428,155600,1852006150,7150,7150,7150,7150,0
20250428,155500,1852006150,7150,7150,7150,7150,0
20250428,155400,1852006150,7150,7150,7150,7150,0
20250428,155300,1852006150,7150,7150,7150,7150,0
20250428,155200,1852006150,7150,7150,7150,7150,0
20250428,155100,1852006150,7150,7150,7150,7150,0
20250428,155000,1852006150,7150,7150,7150,7150,0
20250428,154900,1852006150,7150,7150,7150,7150,0
20250428,154800,1852006150,7150,7150,7150,7150,0
20250428,154700,1852006150,7150,7150,7150,7150,0
20250428,154600,1852006150,7150,7150,7150,7150,0
20250428,154500,1852006150,7150,7150,7150,7150,0
20250428,154400,1852006150,7150,7150,7150,7150,0
20250428,154300,1852006150,7150,7150,7150,7150,0
20250428,154200,1852006150,7150,7150,7150,7150,4419
20250428,154100,1852006150,7150,7150,7150,7150,0
20250428,154000,1852006150,7150,7150,7150,7150,0
20250428,153900,1852006150,7150,7150,7150,7150,0
20250428,153800,1852006150,7150,7150,7150,7150,0
20250428,153700,1852006150,7150,7150,7150,7150,0
20250428,153600,1852006150,7150,7150,7150,7150,0
20250428,153500,1852006150,7150,7150,7150,7150,0
20250428,153400,1852006150,7150,7150,7150,7150,0
20250428,153300,1852006150,7150,7150,7150,7150,0
20250428,153200,1852006150,7150,7150,7150,7150,0
20250428,153100,1852006150,7150,7150,7150,7150,0
20250428,153000,1852006150,7150,7150,7150,7150,4419
20250428,152900,1820410300,7170,7170,7170,7170,0
20250428,152800,1820410300,7170,7170,7170,7170,0
20250428,152700,1820410300,7170,7170,7170,7170,0
20250428,152600,1820410300,7170,7170,7170,7170,0
20250428,152500,1820410300,7170,7170,7170,7170,0
20250428,152400,1820410300,7170,7170,7170,7170,0
20250428,152300,1820410300,7170,7170,7170,7170,0
20250428,152200,1820410300,7170,7170,7170,7170,0
20250428,152100,1820410300,7170,7170,7170,7170,0
20250428,152000,1820410300,7170,7170,7170,7170,0
20250428,151900,1820410300,7170,7160,7170,7160,2785
20250428,151800,1800467290,7150,7160,7180,7140,3141
20250428,151700,1777994230,7180,7180,7190,7160,1906
20250428,151600,1764321870,7190,7200,7200,7190,734
20250428,151500,1759044280,7200,7200,7210,7200,1367
20250428,151400,1749201840,7210,7220,7220,7200,267
20250428,151300,1747276980,7210,7220,7230,7210,3029
20250428,151200,1725430750,7230,7225,7230,7225,136
20250428,151100,1724447545,7225,7230,7230,7220,1029
20250428,151000,1717017840,7230,7230,7230,7220,185
20250428,150900,1715681750,7230,7230,7230,7230,7
20250428,150800,1715631140,7230,7230,7230,7230,13
20250428,150700,1715537150,7230,7230,7230,7220,1393
20250428,150600,1705479600,7230,7230,7230,7230,6
20250428,150500,1705436220,7230,7230,7230,7230,4
20250428,150400,1705407300,7230,7230,7230,7220,236
20250428,150300,1703701320,7230,7230,7230,7230,2
20250428,150200,1703686860,7230,7220,7230,7220,53
20250428,150100,1703304100,7230,7230,7230,7230,15
20250428,150000,1703195650,7230,7230,7230,7220,27
20250428,145900,1703000640,7230,7230,7230,7230,2
20250428,145800,1702986180,7230,7230,7230,7220,178
20250428,145700,1701699580,7220,7230,7240,7220,299
20250428,145600,1699540740,7240,7240,7240,7240,11
20250428,145500,1699461100,7240,7240,7240,7230,108
20250428,145400,1698679400,7240,7230,7240,7230,30
20250428,145300,1698462490,7230,7230,7230,7230,4
20250428,145200,1698433570,7210,7230,7240,7210,847
20250428,145100,1692322190,7240,7240,7240,7240,10
20250428,145000,1692249790,7240,7240,7240,7210,585
20250428,144900,1688016880,7240,7210,7240,7210,76
20250428,144800,1687467220,7210,7210,7210,7210,4
20250428,144700,1687438380,7210,7210,7210,7200,1023
20250428,144600,1680067550,7200,7200,7200,7190,186
20250428,144500,1678730070,7200,7200,7200,7200,151
20250428,144400,1677642870,7200,7200,7200,7200,100
20250428,144300,1676922870,7200,7200,7200,7200,107
20250428,144200,1676152470,7210,7190,7210,7180,894
20250428,144100,1669724610,7190,7170,7190,7160,513
20250428,144000,1666050820,7190,7170,7210,7160,2791
20250428,143900,1646062980,7190,7190,7190,7190,153
20250428,143800,1644962910,7160,7190,7190,7160,2242
20250428,143700,1628888220,7190,7170,7190,7160,3716
20250428,143600,1602277200,7190,7190,7190,7150,2331
20250428,143500,1585575770,7190,7190,7200,7160,2575
20250428,143400,1567113560,7200,7190,7210,7180,1091
20250428,143300,1559279780,7210,7210,7210,7190,358
20250428,143200,1556701690,7210,7200,7210,7200,107
20250428,143100,1555930230,7200,7190,7210,7170,3547
20250428,143000,1530429070,7200,7210,7210,7180,916
20250428,142900,1523842540,7210,7210,7210,7210,0
20250428,142800,1523842540,7210,7210,7210,7210,0
20250428,142700,1523842540,7210,7210,7210,7210,7
20250428,142600,1523792070,7210,7190,7210,7190,565
20250428,142500,1519724610,7200,7210,7220,7180,1025
20250428,142400,1512347330,7220,7230,7230,7210,705
20250428,142300,1507264200,7220,7230,7230,7220,522
20250428,142200,1503495340,7230,7230,7230,7230,6
20250428,142100,1503451960,7230,7230,7230,7230,4
20250428,142000,1503423040,7230,7230,7230,7230,50
20250428,141900,1503061540,7240,7240,7240,7240,56
20250428,141800,1502656100,7240,7240,7240,7220,57
20250428,141700,1502243460,7240,7240,7240,7220,15
20250428,141600,1502135120,7220,7240,7240,7220,15
20250428,141500,1502026800,7240,7240,7240,7220,63
20250428,141400,1501571870,7220,7230,7240,7220,119
20250428,141300,1500712130,7240,7240,7240,7240,5
20250428,141200,1500675930,7240,7240,7240,7240,102
20250428,141100,1499937450,7240,7240,7240,7240,0
20250428,141000,1499937450,7240,7240,7240,7240,704
20250428,140900,1494840490,7240,7210,7240,7210,16
20250428,140800,1494725020,7220,7240,7240,7220,457
20250428,140700,1491424080,7240,7270,7280,7240,6263
20250428,140600,1446018700,7280,7280,7280,7280,0
20250428,140500,1446018700,7280,7260,7280,7260,98
20250428,140400,1445307200,7280,7270,7280,7270,14
20250428,140300,1445205290,7250,7270,7280,7250,57
20250428,140200,1444791380,7280,7280,7280,7280,1
20250428,140100,1444784100,7280,7280,7280,7280,0
20250428,140000,1444784100,7280,7280,7280,7280,10
20250428,135900,1444711300,7280,7280,7290,7270,29
20250428,135800,1444500380,7280,7280,7280,7280,22
20250428,135700,1444340220,7290,7280,7290,7280,2
20250428,135600,1444325650,7290,7290,7300,7250,911
20250428,135500,1437716370,7290,7290,7290,7290,13
20250428,135400,1437621600,7290,7290,7300,7290,9
20250428,135300,1437555970,7290,7300,7300,7290,6
20250428,135200,1437512210,7300,7290,7300,7290,608
20250428,135100,1433074750,7290,7280,7300,7280,209
20250428,135000,1431551150,7280,7260,7280,7250,2183
20250428,134900,1415695290,7270,7270,7270,7270,51
20250428,134800,1415324520,7270,7260,7270,7260,5
20250428,134700,1415288210,7260,7260,7260,7260,16
20250428,134600,1415172050,7260,7260,7260,7260,2
20250428,134500,1415157530,7260,7260,7260,7240,705
20250428,134400,1410046270,7260,7250,7260,7250,287
20250428,134300,1407965500,7250,7250,7250,7220,52
20250428,134200,1407588950,7250,7240,7250,7240,7
20250428,134100,1407538250,7230,7260,7260,7230,35
20250428,134000,1407285120,7260,7260,7260,7260,0
20250428,133900,1407285120,7260,7260,7260,7260,2
20250428,133800,1407270600,7230,7260,7260,7220,5141
20250428,133700,1370129040,7260,7250,7260,7230,237
20250428,133600,1368413440,7260,7260,7260,7260,0
20250428,133500,1368413440,7260,7240,7260,7240,116
20250428,133400,1367573480,7260,7260,7260,7240,828
20250428,133300,1361570670,7260,7250,7260,7250,11
20250428,133200,1361490910,7250,7240,7250,7240,45
20250428,133100,1361165100,7260,7260,7260,7260,1
20250428,133000,1361157840,7240,7240,7260,7240,137
20250428,132900,1360165940,7260,7240,7260,7240,72
20250428,132800,1359644620,7260,7260,7260,7260,0
20250428,132700,1359644620,7260,7260,7260,7240,34
20250428,132600,1359398140,7260,7260,7260,7260,1
20250428,132500,1359390880,7250,7250,7250,7250,0
20250428,132400,1359390880,7250,7260,7260,7250,102
20250428,132300,1358650380,7260,7230,7260,7230,99
20250428,132200,1357934580,7230,7240,7240,7230,190
20250428,132100,1356560460,7260,7270,7270,7260,51
20250428,132000,1356189700,7270,7260,7270,7230,201
20250428,131900,1354733430,7260,7260,7260,7260,16
20250428,131800,1354617270,7260,7260,7260,7260,67
20250428,131700,1354130850,7270,7270,7270,7270,1
20250428,131600,1354123580,7230,7260,7270,7230,375
20250428,131500,1351410010,7270,7270,7270,7270,0
20250428,131400,1351410010,7270,7270,7270,7270,0
20250428,131300,1351410010,7270,7250,7270,7230,622
20250428,131200,1346906920,7250,7250,7250,7250,3
20250428,131100,1346885170,7250,7250,7250,7250,103
20250428,131000,1346138420,7250,7250,7250,7240,114
20250428,130900,1345311970,7250,7270,7270,7250,902
20250428,130800,1338772410,7270,7250,7270,7250,170
20250428,130700,1337537560,7280,7260,7280,7260,515
20250428,130600,1333795020,7280,7280,7280,7280,9
20250428,130500,1333729500,7280,7260,7280,7260,2
20250428,130400,1333714960,7290,7290,7290,7270,839
20250428,130300,1327608480,7280,7280,7280,7280,230
20250428,130200,1325934080,7280,7270,7280,7270,56
20250428,130100,1325526950,7270,7280,7280,7270,46
20250428,130000,1325192510,7280,7260,7280,7260,652
20250428,125900,1320452450,7260,7260,7260,7260,2
20250428,125800,1320437930,7280,7250,7280,7230,2097
20250428,125700,1305272260,7270,7220,7270,7220,456
20250428,125600,1301963610,7230,7200,7230,7200,371
20250428,125500,1299290070,7200,7170,7230,7170,2810
20250428,125400,1279130550,7180,7180,7180,7180,0
20250428,125300,1279130550,7180,7180,7180,7180,0
20250428,125200,1279130550,7180,7180,7230,7180,1379
20250428,125100,1269206350,7220,7260,7270,7180,2918
20250428,125000,1248189150,7250,7260,7270,7250,412
20250428,124900,1245198000,7240,7250,7260,7240,312
20250428,124800,1242935970,7260,7240,7260,7240,154
20250428,124700,1241819970,7260,7230,7260,7230,153
20250428,124600,1240711920,7240,7220,7240,7200,1055
20250428,124500,1233091370,7240,7240,7240,7240,44
20250428,124400,1232772810,7240,7240,7250,7240,68
20250428,124300,1232280350,7290,7250,7290,7250,22
20250428,124200,1232120210,7290,7280,7300,7200,7252
20250428,124100,1179733670,7300,7300,7300,7300,0
20250428,124000,1179733670,7300,7300,7300,7300,0
20250428,123900,1179733670,7300,7270,7300,7250,131
20250428,123800,1178782570,7250,7280,7280,7250,304
20250428,123700,1176577310,7300,7280,7300,7280,156
20250428,123600,1175440750,7300,7300,7300,7300,0
20250428,123500,1175440750,7300,7260,7300,7260,407
20250428,123400,1172479570,7280,7270,7290,7270,224
20250428,123300,1170848650,7290,7270,7290,7270,10
20250428,123200,1170775770,7270,7270,7270,7270,4
20250428,123100,1170746690,7270,7270,7290,7270,63
20250428,123000,1170288400,7290,7270,7290,7240,86
20250428,122900,1169664710,7240,7270,7270,7240,2247
20250428,122800,1153385410,7290,7280,7290,7280,106
20250428,122700,1152612730,7290,7280,7290,7280,104
20250428,122600,1151855560,7280,7280,7280,7270,21
20250428,122500,1151702770,7280,7250,7290,7250,326
20250428,122400,1149333730,7280,7270,7280,7270,103
20250428,122300,1148584890,7280,7270,7280,7250,195
20250428,122200,1147169060,7270,7270,7270,7270,10
20250428,122100,1147096360,7270,7250,7270,7250,472
20250428,122000,1143669740,7270,7270,7290,7260,23
20250428,121900,1143502610,7290,7250,7290,7240,450
20250428,121800,1140242130,7250,7250,7250,7250,167
20250428,121700,1139031380,7300,7270,7300,7270,421
20250428,121600,1135962340,7290,7270,7300,7270,7
20250428,121500,1135911360,7300,7300,7300,7270,12
20250428,121400,1135823850,7240,7280,7310,7240,222
20250428,121300,1134210050,7280,7260,7300,7240,3063
20250428,121200,1111935100,7300,7300,7300,7280,320
20250428,121100,1109602100,7290,7280,7290,7280,51
20250428,121000,1109230810,7300,7290,7300,7270,1066
20250428,120900,1101466620,7270,7270,7270,7270,0
20250428,120800,1101466620,7270,7270,7270,7270,0
20250428,120700,1101466620,7270,7240,7270,7230,952
20250428,120600,1094551500,7270,7300,7300,7240,1005
20250428,120500,1087255740,7290,7270,7300,7270,130
20250428,120400,1086308020,7270,7270,7280,7240,452
20250428,120300,1083026290,7250,7280,7280,7250,199
20250428,120200,1081583330,7260,7260,7300,7260,8
20250428,120100,1081525150,7260,7270,7300,7250,517
20250428,120000,1077766490,7230,7260,7260,7230,1521
20250428,115900,1066758390,7260,7290,7300,7240,2595
20250428,115800,1047933670,7300,7260,7300,7260,722
20250428,115700,1042691490,7260,7290,7290,7250,3263
20250428,115600,1018992530,7300,7300,7300,7300,50
20250428,115500,1018627530,7300,7310,7320,7300,61
20250428,115400,1018181300,7320,7310,7320,7300,853
20250428,115300,1011943750,7320,7300,7320,7260,1962
20250428,115200,997621250,7300,7310,7320,7300,749
20250428,115100,992141720,7320,7320,7320,7300,4323
20250428,115000,960543160,7320,7330,7330,7320,63
20250428,114900,960081390,7330,7320,7330,7320,10
20250428,114800,960008170,7320,7330,7330,7320,166
20250428,114700,958791450,7330,7330,7340,7300,889
20250428,114600,952280980,7330,7330,7370,7320,478
20250428,114500,948775930,7330,7360,7410,7320,2662
20250428,114400,929262490,7330,7340,7370,7330,17
20250428,114300,929137800,7350,7360,7380,7300,4197
20250428,114200,898381980,7360,7400,7420,7360,561
20250428,114100,894248250,7400,7420,7420,7400,56
20250428,114000,893833250,7430,7420,7430,7420,2
20250428,113900,893818400,7370,7370,7370,7370,1
20250428,113800,893811030,7360,7400,7400,7360,219
20250428,113700,892194030,7400,7400,7400,7400,0
20250428,113600,892194030,7400,7370,7400,7360,1242
20250428,113500,883029140,7370,7400,7400,7370,165
20250428,113400,881811770,7400,7400,7400,7390,23
20250428,113300,881641600,7400,7390,7430,7370,985
20250428,113200,874377850,7370,7380,7380,7370,143
20250428,113100,873323910,7390,7480,7480,7380,490
20250428,113000,869704590,7480,7380,7480,7360,841
20250428,112900,863501220,7380,7390,7390,7380,1078
20250428,112800,855539640,7420,7420,7420,7420,10
20250428,112700,855465440,7420,7420,7420,7420,2
20250428,112600,855450600,7390,7430,7440,7390,2010
20250428,112500,840575580,7410,7410,7410,7410,1179
20250428,112400,831839190,7410,7410,7450,7410,28
20250428,112300,831630770,7450,7410,7450,7410,432
20250428,112200,828425030,7430,7410,7430,7410,289
20250428,112100,826280160,7430,7420,7430,7410,566
20250428,112000,822079270,7440,7440,7440,7440,30
20250428,111900,821856070,7450,7440,7450,7440,9
20250428,111800,821789040,7440,7460,7480,7420,808
20250428,111700,815789040,7450,7450,7480,7450,6
20250428,111600,815744220,7450,7450,7460,7430,530
20250428,111500,811802260,7440,7450,7460,7440,74
20250428,111400,811251270,7460,7430,7460,7420,644
20250428,111300,806460860,7450,7450,7450,7440,6
20250428,111200,806416170,7460,7480,7480,7450,9
20250428,111100,806348980,7480,7440,7480,7430,970
20250428,111000,799120950,7470,7470,7470,7470,1
20250428,110900,799113480,7470,7470,7470,7470,19
20250428,110800,798971550,7480,7450,7480,7430,52
20250428,110700,798584330,7480,7470,7480,7450,154
20250428,110600,797435660,7460,7490,7490,7460,116
20250428,110500,796570210,7520,7510,7520,7510,6
20250428,110400,796525140,7510,7500,7520,7480,128
20250428,110300,795565090,7500,7470,7500,7460,916
20250428,110200,788722480,7480,7480,7480,7480,0
20250428,110100,788722480,7480,7480,7480,7480,15
20250428,110000,788610280,7480,7480,7480,7480,18
20250428,105900,788475640,7460,7480,7480,7460,303
20250428,105800,786211690,7500,7500,7500,7500,3
20250428,105700,786189190,7500,7500,7500,7500,5
20250428,105600,786151690,7500,7490,7500,7480,428
20250428,105500,782949610,7490,7490,7490,7490,2
20250428,105400,782934630,7490,7480,7490,7480,3
20250428,105300,782912180,7480,7480,7490,7480,205
20250428,105200,781378750,7490,7490,7490,7480,56
20250428,105100,780959450,7490,7490,7500,7480,84
20250428,105000,780330290,7500,7450,7500,7450,5031
20250428,104900,742848410,7440,7480,7480,7440,648
20250428,104800,738019540,7480,7470,7480,7460,203
20250428,104700,736505080,7480,7480,7480,7480,30
20250428,104600,736280680,7480,7480,7480,7470,261
20250428,104500,734328440,7480,7480,7480,7480,69
20250428,104400,733812320,7480,7470,7480,7460,475
20250428,104300,730265410,7480,7460,7480,7460,20
20250428,104200,730116010,7460,7450,7460,7450,260
20250428,104100,728176510,7450,7480,7480,7450,263
20250428,104000,726214790,7480,7455,7480,7455,244
20250428,103900,724393175,7455,7455,7455,7455,4
20250428,103800,724363355,7455,7465,7465,7450,200
20250428,103700,722873280,7465,7460,7480,7455,169
20250428,103600,721612385,7460,7420,7460,7420,2997
20250428,103500,699363095,7420,7420,7420,7410,120
20250428,103400,698473075,7420,7420,7430,7420,250
20250428,103300,696615765,7430,7440,7440,7390,941
20250428,103200,689640955,7440,7440,7440,7440,1
20250428,103100,689633515,7430,7420,7430,7420,52
20250428,103000,689247645,7420,7440,7450,7410,1429
20250428,102900,678645905,7450,7480,7480,7400,2083
20250428,102800,663176275,7450,7510,7510,7450,1038
20250428,102700,655423095,7510,7500,7510,7490,511
20250428,102600,651594075,7520,7520,7520,7520,107
20250428,102500,650789435,7520,7510,7520,7490,134
20250428,102400,649785575,7500,7520,7520,7500,333
20250428,102300,647288055,7520,7520,7520,7520,0
20250428,102200,647288055,7520,7490,7520,7490,13
20250428,102100,647190655,7520,7520,7520,7520,17
20250428,102000,647062815,7480,7530,7530,7480,900
20250428,101900,640323235,7530,7530,7530,7530,2
20250428,101800,640308175,7500,7530,7530,7500,601
20250428,101700,635799785,7530,7520,7530,7520,15
20250428,101600,635686975,7530,7530,7530,7520,10
20250428,101500,635611715,7530,7530,7530,7530,0
20250428,101400,635611715,7530,7510,7540,7500,5417
20250428,101300,594868385,7530,7520,7530,7520,125
20250428,101200,593928375,7530,7540,7540,7530,72
20250428,101100,593385505,7570,7520,7580,7520,316
20250428,101000,591003985,7550,7530,7550,7530,32
20250428,100900,590763005,7530,7530,7530,7530,29
20250428,100800,590544635,7550,7550,7550,7550,1
20250428,100700,590537085,7550,7550,7550,7550,2
20250428,100600,590521985,7550,7550,7550,7550,2
20250428,100500,590506885,7550,7540,7550,7510,1502
20250428,100400,579223865,7570,7560,7570,7540,113
20250428,100300,578368595,7560,7540,7560,7540,78
20250428,100200,577778955,7560,7540,7560,7540,234
20250428,100100,576012095,7550,7530,7550,7500,1626
20250428,100000,563786185,7510,7550,7550,7510,1931
20250428,095900,549249965,7560,7560,7560,7560,0
20250428,095800,549249965,7560,7540,7560,7540,80
20250428,095700,548645445,7550,7540,7560,7510,2306
20250428,095600,531268585,7510,7510,7560,7510,914
20250428,095500,524397245,7540,7530,7550,7510,1379
20250428,095400,514007065,7510,7510,7530,7510,1766
20250428,095300,500743365,7520,7510,7520,7500,857
20250428,095200,494313435,7520,7500,7540,7500,693
20250428,095100,489115155,7520,7510,7540,7490,2611
20250428,095000,469543415,7510,7510,7510,7490,643
20250428,094900,464715205,7510,7510,7510,7480,3542
20250428,094800,438213015,7540,7520,7550,7470,1205
20250428,094700,429204145,7500,7570,7570,7500,1400
20250428,094600,418698025,7530,7520,7580,7470,4640
20250428,094500,383755715,7510,7550,7550,7500,1472
20250428,094400,372692775,7550,7550,7550,7520,874
20250428,094300,366104735,7550,7540,7550,7540,118
20250428,094200,365213975,7560,7570,7570,7540,2910
20250428,094100,343260555,7580,7580,7600,7580,56
20250428,094000,342835555,7590,7590,7590,7550,686
20250428,093900,337652185,7590,7580,7590,7580,269
20250428,093800,335610525,7580,7570,7580,7570,105
20250428,093700,334814675,7580,7560,7580,7540,1301
20250428,093600,324992875,7560,7580,7580,7560,444
20250428,093500,321631185,7580,7580,7580,7540,5374
20250428,093400,281065145,7580,7600,7600,7570,706
20250428,093300,275709535,7610,7630,7630,7610,75
20250428,093200,275138425,7630,7590,7630,7590,569
20250428,093100,270802865,7620,7590,7620,7590,92
20250428,093000,270104555,7590,7590,7620,7590,253
20250428,092900,268184175,7610,7620,7620,7580,281
20250428,092800,266050775,7620,7560,7620,7540,2334
20250428,092700,248415395,7560,7580,7580,7560,2441
20250428,092600,229953285,7580,7600,7620,7580,1114
20250428,092500,221504645,7600,7630,7630,7600,334
20250428,092400,218965665,7630,7580,7630,7560,2579
20250428,092300,199408085,7580,7590,7600,7575,809
20250428,092200,193275670,7600,7630,7630,7600,2747
20250428,092100,172372770,7640,7660,7670,7640,375
20250428,092000,169506070,7700,7690,7700,7660,223
20250428,091900,167796850,7700,7670,7730,7670,1198
20250428,091800,158598820,7650,7625,7670,7580,3122
20250428,091700,134835260,7630,7660,7680,7620,833
20250428,091600,128473690,7650,7690,7690,7650,777
20250428,091500,122524570,7670,7720,7720,7650,1957
20250428,091400,107459900,7740,7730,7740,7710,2412
20250428,091300,88832090,7730,7770,7770,7730,384
20250428,091200,85854260,7770,7790,7810,7760,807
20250428,091100,79574600,7790,7790,7790,7790,439
20250428,091000,76154790,7800,7830,7830,7800,259
20250428,090900,74133480,7830,7870,7880,7810,1290
20250428,090800,64030470,7870,7840,7870,7840,122
20250428,090700,63073930,7840,7890,7890,7840,959
20250428,090600,55531650,7890,7880,7890,7860,525
20250428,090500,51402750,7900,7920,7930,7900,29
20250428,090400,51173500,7900,7880,7920,7880,1122
20250428,090300,42313510,7880,7880,7880,7880,0
20250428,090200,42313510,7880,7950,7950,7880,1250
20250428,090100,32414360,7930,7940,8040,7930,1235
20250428,090000,22552150,8000,7970,8010,7910,2824