KissMeData/060310/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,192300,3133023877,2250,2250,2250,2250,43637
20250414,192200,3133023877,2250,2250,2250,2250,0
20250414,192100,3133023877,2250,2250,2250,2250,0
20250414,192000,3133023877,2250,2250,2250,2250,0
20250414,191900,3133023877,2250,2250,2250,2250,0
20250414,191800,3133023877,2250,2250,2250,2250,0
20250414,191700,3133023877,2250,2250,2250,2250,0
20250414,191600,3133023877,2250,2250,2250,2250,0
20250414,191500,3133023877,2250,2250,2250,2250,0
20250414,191400,3133023877,2250,2250,2250,2250,0
20250414,191300,3133023877,2250,2250,2250,2250,0
20250414,191200,3133023877,2250,2250,2250,2250,0
20250414,191100,3133023877,2250,2250,2250,2250,0
20250414,191000,3133023877,2250,2250,2250,2250,0
20250414,190900,3133023877,2250,2250,2250,2250,0
20250414,190800,3133023877,2250,2250,2250,2250,0
20250414,190700,3133023877,2250,2250,2250,2250,0
20250414,190600,3133023877,2250,2250,2250,2250,0
20250414,190500,3133023877,2250,2250,2250,2250,0
20250414,190400,3133023877,2250,2250,2250,2250,0
20250414,190300,3133023877,2250,2250,2250,2250,0
20250414,190200,3133023877,2250,2250,2250,2250,0
20250414,190100,3133023877,2250,2250,2250,2250,0
20250414,190000,3133023877,2250,2250,2250,2250,0
20250414,185900,3133023877,2250,2250,2250,2250,0
20250414,185800,3133023877,2250,2250,2250,2250,0
20250414,185700,3133023877,2250,2250,2250,2250,0
20250414,185600,3133023877,2250,2250,2250,2250,0
20250414,185500,3133023877,2250,2250,2250,2250,0
20250414,185400,3133023877,2250,2250,2250,2250,0
20250414,185300,3133023877,2250,2250,2250,2250,43637
20250414,185200,3133023877,2250,2250,2250,2250,0
20250414,185100,3133023877,2250,2250,2250,2250,0
20250414,185000,3133023877,2250,2250,2250,2250,0
20250414,184900,3133023877,2250,2250,2250,2250,0
20250414,184800,3133023877,2250,2250,2250,2250,0
20250414,184700,3133023877,2250,2250,2250,2250,0
20250414,184600,3133023877,2250,2250,2250,2250,0
20250414,184500,3133023877,2250,2250,2250,2250,0
20250414,184400,3133023877,2250,2250,2250,2250,0
20250414,184300,3133023877,2250,2250,2250,2250,0
20250414,184200,3133023877,2250,2250,2250,2250,0
20250414,184100,3133023877,2250,2250,2250,2250,0
20250414,184000,3133023877,2250,2250,2250,2250,0
20250414,183900,3133023877,2250,2250,2250,2250,0
20250414,183800,3133023877,2250,2250,2250,2250,0
20250414,183700,3133023877,2250,2250,2250,2250,0
20250414,183600,3133023877,2250,2250,2250,2250,0
20250414,183500,3133023877,2250,2250,2250,2250,0
20250414,183400,3133023877,2250,2250,2250,2250,0
20250414,183300,3133023877,2250,2250,2250,2250,0
20250414,183200,3133023877,2250,2250,2250,2250,0
20250414,183100,3133023877,2250,2250,2250,2250,0
20250414,183000,3133023877,2250,2250,2250,2250,0
20250414,182900,3133023877,2250,2250,2250,2250,0
20250414,182800,3133023877,2250,2250,2250,2250,0
20250414,182700,3133023877,2250,2250,2250,2250,0
20250414,182600,3133023877,2250,2250,2250,2250,0
20250414,182500,3133023877,2250,2250,2250,2250,0
20250414,182400,3133023877,2250,2250,2250,2250,0
20250414,182300,3133023877,2250,2250,2250,2250,43637
20250414,182200,3133023877,2250,2250,2250,2250,0
20250414,182100,3133023877,2250,2250,2250,2250,0
20250414,182000,3133023877,2250,2250,2250,2250,0
20250414,181900,3133023877,2250,2250,2250,2250,0
20250414,181800,3133023877,2250,2250,2250,2250,0
20250414,181700,3133023877,2250,2250,2250,2250,0
20250414,181600,3133023877,2250,2250,2250,2250,0
20250414,181500,3133023877,2250,2250,2250,2250,0
20250414,181400,3133023877,2250,2250,2250,2250,0
20250414,181300,3133023877,2250,2250,2250,2250,0
20250414,181200,3133023877,2250,2250,2250,2250,0
20250414,181100,3133023877,2250,2250,2250,2250,0
20250414,181000,3133023877,2250,2250,2250,2250,0
20250414,180900,3133023877,2250,2250,2250,2250,0
20250414,180800,3133023877,2250,2250,2250,2250,0
20250414,180700,3133023877,2250,2250,2250,2250,0
20250414,180600,3133023877,2250,2250,2250,2250,0
20250414,180500,3133023877,2250,2250,2250,2250,0
20250414,180400,3133023877,2250,2250,2250,2250,0
20250414,180300,3133023877,2250,2250,2250,2250,0
20250414,180200,3133023877,2250,2250,2250,2250,0
20250414,180100,3133023877,2250,2250,2250,2250,0
20250414,180000,3133023877,2250,2250,2250,2250,0
20250414,175900,3133023877,2250,2250,2250,2250,0
20250414,175800,3133023877,2250,2250,2250,2250,0
20250414,175700,3133023877,2250,2250,2250,2250,0
20250414,175600,3133023877,2250,2250,2250,2250,0
20250414,175500,3133023877,2250,2250,2250,2250,0
20250414,175400,3133023877,2250,2250,2250,2250,0
20250414,175300,3133023877,2250,2250,2250,2250,43637
20250414,175200,3133023877,2250,2250,2250,2250,0
20250414,175100,3133023877,2250,2250,2250,2250,0
20250414,175000,3133023877,2250,2250,2250,2250,0
20250414,174900,3133023877,2250,2250,2250,2250,0
20250414,174800,3133023877,2250,2250,2250,2250,0
20250414,174700,3133023877,2250,2250,2250,2250,0
20250414,174600,3133023877,2250,2250,2250,2250,0
20250414,174500,3133023877,2250,2250,2250,2250,0
20250414,174400,3133023877,2250,2250,2250,2250,0
20250414,174300,3133023877,2250,2250,2250,2250,0
20250414,174200,3133023877,2250,2250,2250,2250,0
20250414,174100,3133023877,2250,2250,2250,2250,0
20250414,174000,3133023877,2250,2250,2250,2250,0
20250414,173900,3133023877,2250,2250,2250,2250,0
20250414,173800,3133023877,2250,2250,2250,2250,0
20250414,173700,3133023877,2250,2250,2250,2250,0
20250414,173600,3133023877,2250,2250,2250,2250,0
20250414,173500,3133023877,2250,2250,2250,2250,0
20250414,173400,3133023877,2250,2250,2250,2250,0
20250414,173300,3133023877,2250,2250,2250,2250,0
20250414,173200,3133023877,2250,2250,2250,2250,0
20250414,173100,3133023877,2250,2250,2250,2250,0
20250414,173000,3133023877,2250,2250,2250,2250,0
20250414,172900,3133023877,2250,2250,2250,2250,0
20250414,172800,3133023877,2250,2250,2250,2250,0
20250414,172700,3133023877,2250,2250,2250,2250,0
20250414,172600,3133023877,2250,2250,2250,2250,0
20250414,172500,3133023877,2250,2250,2250,2250,0
20250414,172400,3133023877,2250,2250,2250,2250,0
20250414,172300,3133023877,2250,2250,2250,2250,43637
20250414,172200,3133023877,2250,2250,2250,2250,0
20250414,172100,3133023877,2250,2250,2250,2250,0
20250414,172000,3133023877,2250,2250,2250,2250,0
20250414,171900,3133023877,2250,2250,2250,2250,0
20250414,171800,3133023877,2250,2250,2250,2250,0
20250414,171700,3133023877,2250,2250,2250,2250,0
20250414,171600,3133023877,2250,2250,2250,2250,0
20250414,171500,3133023877,2250,2250,2250,2250,0
20250414,171400,3133023877,2250,2250,2250,2250,0
20250414,171300,3133023877,2250,2250,2250,2250,0
20250414,171200,3133023877,2250,2250,2250,2250,0
20250414,171100,3133023877,2250,2250,2250,2250,0
20250414,171000,3133023877,2250,2250,2250,2250,0
20250414,170900,3133023877,2250,2250,2250,2250,0
20250414,170800,3133023877,2250,2250,2250,2250,0
20250414,170700,3133023877,2250,2250,2250,2250,0
20250414,170600,3133023877,2250,2250,2250,2250,0
20250414,170500,3133023877,2250,2250,2250,2250,0
20250414,170400,3133023877,2250,2250,2250,2250,0
20250414,170300,3133023877,2250,2250,2250,2250,0
20250414,170200,3133023877,2250,2250,2250,2250,0
20250414,170100,3133023877,2250,2250,2250,2250,0
20250414,170000,3133023877,2250,2250,2250,2250,0
20250414,165900,3133023877,2250,2250,2250,2250,0
20250414,165800,3133023877,2250,2250,2250,2250,0
20250414,165700,3133023877,2250,2250,2250,2250,0
20250414,165600,3133023877,2250,2250,2250,2250,0
20250414,165500,3133023877,2250,2250,2250,2250,0
20250414,165400,3133023877,2250,2250,2250,2250,0
20250414,165300,3133023877,2250,2250,2250,2250,43637
20250414,165200,3133023877,2250,2250,2250,2250,0
20250414,165100,3133023877,2250,2250,2250,2250,0
20250414,165000,3133023877,2250,2250,2250,2250,0
20250414,164900,3133023877,2250,2250,2250,2250,0
20250414,164800,3133023877,2250,2250,2250,2250,0
20250414,164700,3133023877,2250,2250,2250,2250,0
20250414,164600,3133023877,2250,2250,2250,2250,0
20250414,164500,3133023877,2250,2250,2250,2250,0
20250414,164400,3133023877,2250,2250,2250,2250,0
20250414,164300,3133023877,2250,2250,2250,2250,0
20250414,164200,3133023877,2250,2250,2250,2250,0
20250414,164100,3133023877,2250,2250,2250,2250,0
20250414,164000,3133023877,2250,2250,2250,2250,0
20250414,163900,3133023877,2250,2250,2250,2250,0
20250414,163800,3133023877,2250,2250,2250,2250,0
20250414,163700,3133023877,2250,2250,2250,2250,0
20250414,163600,3133023877,2250,2250,2250,2250,0
20250414,163500,3133023877,2250,2250,2250,2250,0
20250414,163400,3133023877,2250,2250,2250,2250,0
20250414,163300,3133023877,2250,2250,2250,2250,0
20250414,163200,3133023877,2250,2250,2250,2250,0
20250414,163100,3133023877,2250,2250,2250,2250,0
20250414,163000,3133023877,2250,2250,2250,2250,0
20250414,162900,3133023877,2250,2250,2250,2250,0
20250414,162800,3133023877,2250,2250,2250,2250,0
20250414,162700,3133023877,2250,2250,2250,2250,0
20250414,162600,3133023877,2250,2250,2250,2250,0
20250414,162500,3133023877,2250,2250,2250,2250,0
20250414,162400,3133023877,2250,2250,2250,2250,0
20250414,162300,3133023877,2250,2250,2250,2250,43637
20250414,162200,3133023877,2250,2250,2250,2250,0
20250414,162100,3133023877,2250,2250,2250,2250,0
20250414,162000,3133023877,2250,2250,2250,2250,0
20250414,161900,3133023877,2250,2250,2250,2250,0
20250414,161800,3133023877,2250,2250,2250,2250,0
20250414,161700,3133023877,2250,2250,2250,2250,0
20250414,161600,3133023877,2250,2250,2250,2250,0
20250414,161500,3133023877,2250,2250,2250,2250,0
20250414,161400,3133023877,2250,2250,2250,2250,0
20250414,161300,3133023877,2250,2250,2250,2250,0
20250414,161200,3133023877,2250,2250,2250,2250,0
20250414,161100,3133023877,2250,2250,2250,2250,0
20250414,161000,3133023877,2250,2250,2250,2250,0
20250414,160900,3133023877,2250,2250,2250,2250,0
20250414,160800,3133023877,2250,2250,2250,2250,0
20250414,160700,3133023877,2250,2250,2250,2250,0
20250414,160600,3133023877,2250,2250,2250,2250,0
20250414,160500,3133023877,2250,2250,2250,2250,0
20250414,160400,3133023877,2250,2250,2250,2250,0
20250414,160300,3133023877,2250,2250,2250,2250,0
20250414,160200,3133023877,2250,2250,2250,2250,0
20250414,160100,3133023877,2250,2250,2250,2250,0
20250414,160000,3133023877,2250,2250,2250,2250,0
20250414,155900,3133023877,2250,2250,2250,2250,0
20250414,155800,3133023877,2250,2250,2250,2250,0
20250414,155700,3133023877,2250,2250,2250,2250,0
20250414,155600,3133023877,2250,2250,2250,2250,0
20250414,155500,3133023877,2250,2250,2250,2250,0
20250414,155400,3133023877,2250,2250,2250,2250,0
20250414,155300,3133023877,2250,2250,2250,2250,43637
20250414,155200,3133023877,2250,2250,2250,2250,0
20250414,155100,3133023877,2250,2250,2250,2250,0
20250414,155000,3133023877,2250,2250,2250,2250,0
20250414,154900,3133023877,2250,2250,2250,2250,0
20250414,154800,3133023877,2250,2250,2250,2250,0
20250414,154700,3133023877,2250,2250,2250,2250,0
20250414,154600,3133023877,2250,2250,2250,2250,0
20250414,154500,3133023877,2250,2250,2250,2250,0
20250414,154400,3133023877,2250,2250,2250,2250,0
20250414,154300,3133023877,2250,2250,2250,2250,0
20250414,154200,3133023877,2250,2250,2250,2250,0
20250414,154100,3133023877,2250,2250,2250,2250,0
20250414,154000,3133023877,2250,2250,2250,2250,0
20250414,153900,3133023877,2250,2250,2250,2250,0
20250414,153800,3133023877,2250,2250,2250,2250,0
20250414,153700,3133023877,2250,2250,2250,2250,0
20250414,153600,3133023877,2250,2250,2250,2250,0
20250414,153500,3133023877,2250,2250,2250,2250,0
20250414,153400,3133023877,2250,2250,2250,2250,0
20250414,153300,3133023877,2250,2250,2250,2250,0
20250414,153200,3133023877,2250,2250,2250,2250,0
20250414,153100,3133023877,2250,2250,2250,2250,0
20250414,153000,3133023877,2250,2250,2250,2250,43637
20250414,152900,3034840627,2245,2245,2245,2245,0
20250414,152800,3034840627,2245,2245,2245,2245,0
20250414,152700,3034840627,2245,2245,2245,2245,0
20250414,152600,3034840627,2245,2245,2245,2245,0
20250414,152500,3034840627,2245,2245,2245,2245,0
20250414,152400,3034840627,2245,2245,2245,2245,0
20250414,152300,3034840627,2245,2245,2245,2245,0
20250414,152200,3034840627,2245,2245,2245,2245,0
20250414,152100,3034840627,2245,2245,2245,2245,0
20250414,152000,3034840627,2245,2245,2245,2245,0
20250414,151900,3034840627,2245,2230,2250,2225,16053
20250414,151800,2998881217,2235,2225,2235,2225,5239
20250414,151700,2987209522,2230,2225,2230,2225,4783
20250414,151600,2976561307,2230,2225,2230,2225,2759
20250414,151500,2970417412,2225,2230,2230,2225,1874
20250414,151400,2966242712,2230,2225,2230,2225,2105
20250414,151300,2961559047,2230,2230,2230,2225,468
20250414,151200,2960516922,2230,2230,2235,2230,4540
20250414,151100,2950391817,2235,2235,2235,2230,583
20250414,151000,2949091017,2235,2240,2240,2230,2148
20250414,150900,2944291472,2240,2235,2240,2230,1160
20250414,150800,2941698737,2235,2235,2240,2230,1356
20250414,150700,2938668242,2235,2235,2235,2230,437
20250414,150600,2937692122,2235,2230,2235,2230,405
20250414,150500,2936788702,2235,2235,2235,2225,2145
20250414,150400,2932014657,2230,2235,2235,2227,13088
20250414,150300,2902806135,2237,2240,2245,2237,3691
20250414,150200,2894538286,2245,2245,2245,2240,118
20250414,150100,2894273446,2245,2245,2245,2245,478
20250414,150000,2893200336,2245,2250,2250,2240,3723
20250414,145900,2884852106,2245,2240,2245,2240,3084
20250414,145800,2877933876,2245,2250,2250,2245,79
20250414,145700,2877756501,2250,2250,2250,2245,370
20250414,145600,2876925766,2250,2250,2250,2245,3422
20250414,145500,2869243349,2250,2250,2255,2245,2443
20250414,145400,2863748020,2250,2255,2255,2245,2431
20250414,145300,2858271610,2255,2240,2255,2240,16911
20250414,145200,2820287030,2245,2240,2245,2235,5892
20250414,145100,2807089185,2240,2240,2240,2235,503
20250414,145000,2805964465,2240,2245,2245,2240,641
20250414,144900,2804528210,2245,2235,2245,2235,21404
20250414,144800,2756596540,2235,2235,2235,2230,5148
20250414,144700,2745116470,2235,2235,2235,2225,405
20250414,144600,2744213365,2235,2225,2235,2225,5199
20250414,144500,2732620175,2230,2230,2230,2225,1008
20250414,144400,2730375610,2230,2230,2230,2230,482
20250414,144300,2729300750,2230,2230,2230,2225,2214
20250414,144200,2724374530,2230,2230,2230,2225,2215
20250414,144100,2719446140,2230,2225,2230,2225,45
20250414,144000,2719346000,2235,2230,2235,2230,3558
20250414,143900,2711411645,2235,2230,2235,2230,527
20250414,143800,2710236155,2235,2235,2235,2230,1390
20250414,143700,2707136330,2235,2230,2235,2230,583
20250414,143600,2705836210,2235,2230,2235,2230,7601
20250414,143500,2688885950,2230,2230,2230,2225,1527
20250414,143400,2685487685,2225,2230,2235,2225,7032
20250414,143300,2669816480,2235,2235,2235,2230,9303
20250414,143200,2649068780,2235,2235,2235,2230,41
20250414,143100,2648977245,2235,2235,2235,2230,1226
20250414,143000,2646237645,2230,2235,2235,2230,4658
20250414,142900,2635846715,2230,2230,2235,2230,2810
20250414,142800,2629579780,2235,2230,2235,2230,2441
20250414,142700,2624135795,2235,2230,2235,2225,4362
20250414,142600,2614398890,2235,2235,2235,2230,432
20250414,142500,2613435250,2230,2230,2235,2230,994
20250414,142400,2611218620,2230,2235,2235,2230,147
20250414,142300,2610890575,2235,2235,2235,2235,2
20250414,142200,2610886105,2235,2235,2235,2235,1756
20250414,142100,2606961445,2230,2235,2235,2225,2049
20250414,142000,2602396205,2235,2235,2235,2225,1921
20250414,141900,2598110620,2230,2230,2230,2230,3448
20250414,141800,2590421580,2230,2230,2235,2230,8152
20250414,141700,2572225880,2230,2220,2230,2220,7653
20250414,141600,2555204065,2220,2215,2220,2215,504
20250414,141500,2554087685,2215,2220,2220,2215,17
20250414,141400,2554050025,2215,2215,2215,2215,1000
20250414,141300,2551835025,2220,2220,2220,2220,247
20250414,141200,2551286685,2220,2210,2220,2210,450
20250414,141100,2550288685,2220,2220,2220,2220,1715
20250414,141000,2546481385,2220,2220,2220,2220,0
20250414,140900,2546481385,2220,2210,2220,2210,3145
20250414,140800,2539518285,2210,2210,2210,2210,1000
20250414,140700,2537308285,2210,2210,2210,2210,102
20250414,140600,2537082865,2210,2215,2220,2210,1077
20250414,140500,2534697560,2215,2215,2215,2215,516
20250414,140400,2533554620,2215,2215,2215,2215,0
20250414,140300,2533554620,2215,2210,2215,2210,540
20250414,140200,2532358770,2215,2210,2215,2210,231
20250414,140100,2531848245,2210,2210,2210,2210,1
20250414,140000,2531846035,2210,2210,2210,2210,2323
20250414,135900,2526712205,2215,2215,2215,2215,1231
20250414,135800,2523985540,2220,2220,2220,2220,0
20250414,135700,2523985540,2220,2220,2220,2220,64
20250414,135600,2523843460,2220,2220,2220,2215,4565
20250414,135500,2513713125,2220,2215,2220,2215,701
20250414,135400,2512157010,2215,2215,2215,2215,696
20250414,135300,2510615370,2210,2210,2210,2210,0
20250414,135200,2510615370,2210,2210,2210,2210,396
20250414,135100,2509740210,2215,2210,2215,2210,600
20250414,135000,2508413710,2210,2210,2210,2210,542
20250414,134900,2507215890,2210,2210,2210,2210,500
20250414,134800,2506110890,2210,2215,2215,2210,508
20250414,134700,2504985685,2215,2215,2215,2215,0
20250414,134600,2504985685,2215,2215,2215,2215,23
20250414,134500,2504934740,2215,2215,2215,2210,1179
20250414,134400,2502324650,2215,2220,2220,2215,3266
20250414,134300,2495090435,2220,2220,2220,2215,502
20250414,134200,2493977000,2220,2220,2235,2220,18061
20250414,134100,2453731335,2220,2215,2220,2215,7335
20250414,134000,2437454880,2220,2215,2220,2215,2001
20250414,133900,2433022660,2215,2200,2215,2200,4536
20250414,133800,2422986770,2210,2200,2210,2200,4081
20250414,133700,2413974450,2210,2205,2210,2205,18087
20250414,133600,2374082505,2200,2200,2200,2195,2531
20250414,133500,2368516805,2200,2200,2200,2200,50
20250414,133400,2368406805,2200,2200,2200,2200,8
20250414,133300,2368389205,2200,2200,2200,2200,3563
20250414,133200,2360550605,2200,2200,2200,2200,5
20250414,133100,2360539605,2195,2200,2200,2195,38
20250414,133000,2360456165,2195,2195,2195,2195,30
20250414,132900,2360390315,2195,2195,2195,2195,100
20250414,132800,2360170815,2200,2200,2200,2200,5
20250414,132700,2360159815,2200,2200,2200,2190,1865
20250414,132600,2356070495,2200,2200,2200,2200,1117
20250414,132500,2353613095,2200,2200,2200,2200,500
20250414,132400,2352513095,2200,2200,2200,2200,349
20250414,132300,2351745295,2200,2200,2200,2200,0
20250414,132200,2351745295,2200,2200,2200,2200,10
20250414,132100,2351723295,2200,2195,2200,2195,2003
20250414,132000,2347321705,2190,2190,2190,2190,314
20250414,131900,2346634045,2195,2195,2195,2195,0
20250414,131800,2346634045,2195,2195,2195,2195,4
20250414,131700,2346625265,2190,2190,2190,2190,2
20250414,131600,2346620885,2200,2195,2200,2195,356
20250414,131500,2345839455,2195,2200,2200,2195,353
20250414,131400,2345064615,2195,2200,2200,2195,3274
20250414,131300,2337877585,2200,2200,2200,2200,1
20250414,131200,2337875385,2200,2200,2200,2200,405
20250414,131100,2336984385,2190,2200,2205,2190,4876
20250414,131000,2326248260,2195,2200,2200,2195,813
20250414,130900,2324463715,2200,2195,2200,2195,2935
20250414,130800,2318015205,2195,2190,2195,2190,14
20250414,130700,2317984485,2195,2195,2195,2195,2422
20250414,130600,2312668195,2195,2190,2195,2190,3354
20250414,130500,2305322930,2190,2190,2190,2190,20
20250414,130400,2305279130,2190,2190,2190,2190,605
20250414,130300,2303954180,2185,2185,2185,2185,1000
20250414,130200,2301769180,2190,2185,2190,2185,2426
20250414,130100,2296468365,2190,2190,2190,2190,0
20250414,130000,2296468365,2190,2190,2190,2190,1
20250414,125900,2296466175,2185,2185,2185,2185,274
20250414,125800,2295867485,2190,2190,2190,2190,1
20250414,125700,2295865295,2190,2190,2190,2190,1
20250414,125600,2295863105,2190,2185,2190,2185,2717
20250414,125500,2289924235,2185,2185,2185,2180,5264
20250414,125400,2278435560,2185,2195,2195,2180,9590
20250414,125300,2257454745,2195,2195,2195,2190,15
20250414,125200,2257421835,2190,2195,2195,2190,7749
20250414,125100,2240430420,2195,2195,2200,2195,1833
20250414,125000,2236406830,2200,2200,2200,2200,1
20250414,124900,2236404630,2200,2200,2200,2200,0
20250414,124800,2236404630,2200,2200,2200,2200,1
20250414,124700,2236402430,2200,2195,2200,2195,373
20250414,124600,2235582330,2195,2200,2200,2195,1045
20250414,124500,2233288330,2200,2195,2200,2195,1251
20250414,124400,2230537380,2195,2195,2195,2195,1
20250414,124300,2230535185,2200,2200,2200,2200,25
20250414,124200,2230480185,2200,2200,2200,2200,0
20250414,124100,2230480185,2200,2200,2200,2200,28
20250414,124000,2230418585,2195,2200,2200,2195,503
20250414,123900,2229314485,2200,2200,2200,2200,183
20250414,123800,2228911885,2200,2195,2205,2195,447
20250414,123700,2227927486,2205,2200,2205,2200,1701
20250414,123600,2224185281,2200,2200,2200,2200,100
20250414,123500,2223965281,2200,2200,2200,2200,7288
20250414,123400,2207931681,2200,2200,2200,2195,216
20250414,123300,2207457511,2195,2195,2195,2195,100
20250414,123200,2207238011,2200,2200,2200,2195,325
20250414,123100,2206524511,2195,2200,2200,2195,2269
20250414,123000,2201541776,2195,2200,2200,2195,51
20250414,122900,2201429826,2195,2195,2195,2195,92
20250414,122800,2201227886,2200,2200,2200,2200,94
20250414,122700,2201021086,2195,2195,2200,2195,3841
20250414,122600,2192590046,2200,2200,2200,2200,1
20250414,122500,2192587846,2195,2195,2195,2195,100
20250414,122400,2192368346,2200,2200,2200,2200,363
20250414,122300,2191569746,2200,2195,2200,2195,1613
20250414,122200,2188024646,2200,2195,2200,2195,382
20250414,122100,2187184966,2195,2195,2195,2190,2066
20250414,122000,2182652841,2200,2195,2200,2195,959
20250414,121900,2180547831,2200,2195,2200,2195,4979
20250414,121800,2169618911,2195,2190,2195,2190,1019
20250414,121700,2167387291,2190,2190,2190,2190,101
20250414,121600,2167166101,2185,2185,2185,2185,51
20250414,121500,2167054666,2190,2190,2190,2190,0
20250414,121400,2167054666,2190,2190,2190,2190,12
20250414,121300,2167028386,2190,2190,2190,2190,50
20250414,121200,2166918886,2190,2190,2190,2185,837
20250414,121100,2165087531,2190,2190,2190,2190,559
20250414,121000,2163863321,2190,2190,2190,2190,4231
20250414,120900,2154597431,2190,2190,2190,2190,0
20250414,120800,2154597431,2190,2190,2190,2190,2000
20250414,120700,2150217431,2190,2190,2190,2185,32
20250414,120600,2150147496,2190,2190,2190,2190,400
20250414,120500,2149271496,2190,2190,2190,2190,3
20250414,120400,2149264926,2185,2195,2195,2185,1939
20250414,120300,2145024241,2190,2190,2190,2190,10
20250414,120200,2145002341,2190,2190,2190,2190,34
20250414,120100,2144927881,2195,2190,2195,2190,2444
20250414,120000,2139571616,2185,2190,2190,2185,102
20250414,115900,2139348241,2185,2185,2185,2185,5
20250414,115800,2139337316,2190,2185,2190,2185,618
20250414,115700,2137986916,2185,2190,2190,2185,990
20250414,115600,2135823541,2190,2190,2190,2190,6
20250414,115500,2135810401,2185,2190,2190,2185,281
20250414,115400,2135195891,2190,2185,2190,2185,328
20250414,115300,2134477861,2190,2190,2190,2190,7
20250414,115200,2134462531,2195,2195,2195,2195,0
20250414,115100,2134462531,2195,2190,2195,2190,1779
20250414,115000,2130565586,2195,2180,2195,2180,4221
20250414,114900,2121348858,2180,2185,2190,2180,16285
20250414,114800,2085812413,2190,2190,2190,2185,697
20250414,114700,2084287508,2190,2187,2190,2187,202
20250414,114600,2083845311,2187,2187,2187,2187,39
20250414,114500,2083760018,2187,2190,2190,2185,6
20250414,114400,2083746886,2190,2185,2190,2185,1170
20250414,114300,2081189686,2185,2190,2190,2185,948
20250414,114200,2079117106,2190,2190,2190,2190,65
20250414,114100,2078974756,2190,2190,2190,2190,7
20250414,114000,2078959426,2190,2190,2190,2190,2
20250414,113900,2078955046,2190,2190,2190,2190,80
20250414,113800,2078779846,2185,2190,2190,2185,150
20250414,113700,2078451846,2190,2190,2190,2190,57
20250414,113600,2078327016,2185,2190,2190,2185,1682
20250414,113500,2074649201,2190,2190,2190,2190,202
20250414,113400,2074206821,2190,2190,2190,2190,0
20250414,113300,2074206821,2190,2185,2190,2185,307
20250414,113200,2073536016,2185,2185,2185,2185,1000
20250414,113100,2071351016,2185,2190,2190,2185,309
20250414,113000,2070674556,2185,2185,2185,2185,717
20250414,112900,2069107911,2185,2190,2190,2185,982
20250414,112800,2066957831,2190,2190,2190,2190,32
20250414,112700,2066887751,2195,2190,2195,2190,1030
20250414,112600,2064632021,2190,2185,2190,2185,1140
20250414,112500,2062136421,2190,2185,2190,2185,1187
20250414,112400,2059541891,2190,2190,2190,2190,207
20250414,112300,2059088561,2190,2190,2190,2185,24
20250414,112200,2059036006,2190,2190,2190,2190,24
20250414,112100,2058983446,2190,2190,2190,2190,91
20250414,112000,2058784156,2190,2185,2190,2185,103
20250414,111900,2058559081,2185,2190,2190,2180,13186
20250414,111800,2029718746,2195,2195,2195,2195,680
20250414,111700,2028226146,2195,2200,2200,2190,3590
20250414,111600,2020345186,2200,2200,2200,2200,10
20250414,111500,2020323186,2200,2200,2200,2195,225
20250414,111400,2019828851,2200,2200,2200,2200,1
20250414,111300,2019826651,2200,2200,2200,2190,252
20250414,111200,2019273501,2200,2195,2200,2195,50
20250414,111100,2019163746,2200,2195,2200,2190,5193
20250414,111000,2007765586,2200,2190,2200,2190,3355
20250414,110900,2000415176,2195,2195,2195,2190,100
20250414,110800,2000195681,2200,2195,2200,2195,1255
20250414,110700,1997440951,2195,2195,2195,2190,687
20250414,110600,1995932996,2190,2190,2195,2190,6124
20250414,110500,1982520781,2190,2190,2190,2185,3393
20250414,110400,1975106551,2190,2190,2190,2190,104
20250414,110300,1974878791,2190,2185,2190,2180,1646
20250414,110200,1971285906,2190,2185,2190,2185,3473
20250414,110100,1963696911,2190,2195,2195,2190,6305
20250414,110000,1949888951,2195,2190,2195,2190,4185
20250414,105900,1940723791,2190,2190,2195,2190,406
20250414,105800,1939834631,2195,2200,2200,2195,1543
20250414,105700,1936445741,2195,2195,2195,2195,10
20250414,105600,1936423791,2195,2200,2200,2195,60
20250414,105500,1936292086,2195,2200,2200,2195,158
20250414,105400,1935944496,2200,2200,2200,2200,5
20250414,105300,1935933496,2195,2195,2195,2195,669
20250414,105200,1934465041,2195,2190,2195,2190,2092
20250414,105100,1929883551,2195,2195,2195,2190,3290
20250414,105000,1922663001,2195,2195,2195,2195,1711
20250414,104900,1918907356,2195,2200,2205,2195,2276
20250414,104800,1913910781,2200,2200,2200,2200,5737
20250414,104700,1901289381,2205,2205,2205,2205,2341
20250414,104600,1896127476,2205,2200,2205,2200,16
20250414,104500,1896092241,2200,2205,2205,2200,3026
20250414,104400,1889434911,2205,2200,2205,2200,4497
20250414,104300,1879531021,2205,2205,2205,2205,2152
20250414,104200,1874785861,2205,2205,2205,2200,35
20250414,104100,1874708696,2205,2205,2205,2205,50
20250414,104000,1874598446,2205,2200,2205,2200,360
20250414,103900,1873804651,2200,2200,2200,2200,1070
20250414,103800,1871450651,2200,2205,2205,2195,577
20250414,103700,1870180456,2205,2200,2205,2200,10
20250414,103600,1870158411,2200,2190,2200,2190,8685
20250414,103500,1851063931,2190,2195,2200,2185,10639
20250414,103400,1827774631,2190,2195,2195,2190,2452
20250414,103300,1822402241,2190,2195,2195,2185,4166
20250414,103200,1813277846,2190,2200,2205,2190,11955
20250414,103100,1787005736,2205,2210,2210,2200,17866
20250414,103000,1747618836,2210,2210,2215,2210,11223
20250414,102900,1722815981,2210,2215,2215,2210,911
20250414,102800,1720802616,2215,2215,2215,2210,522
20250414,102700,1719648906,2210,2215,2215,2210,4226
20250414,102600,1710288721,2215,2220,2220,2215,2264
20250414,102500,1705273951,2215,2220,2220,2215,200
20250414,102400,1704830451,2220,2225,2225,2220,1150
20250414,102300,1702275206,2225,2225,2225,2220,4123
20250414,102200,1693120101,2230,2230,2230,2225,5730
20250414,102100,1680368251,2230,2225,2230,2225,161
20250414,102000,1680009776,2240,2220,2240,2220,13238
20250414,101900,1650502681,2220,2215,2220,2215,555
20250414,101800,1649272816,2215,2220,2220,2215,633
20250414,101700,1647867561,2220,2220,2220,2220,289
20250414,101600,1647225981,2220,2215,2220,2215,297
20250414,101500,1646568001,2215,2210,2220,2210,4795
20250414,101400,1635967166,2210,2215,2220,2210,1004
20250414,101300,1633744586,2215,2220,2220,2215,660
20250414,101200,1632282486,2220,2215,2220,2215,2551
20250414,101100,1626619316,2220,2210,2220,2210,3299
20250414,101000,1619321496,2210,2220,2220,2210,3446
20250414,100900,1611696286,2225,2230,2230,2220,4628
20250414,100800,1601415676,2225,2230,2230,2220,245
20250414,100700,1600870296,2230,2230,2230,2230,110
20250414,100600,1600624996,2220,2230,2230,2220,104
20250414,100500,1600394086,2220,2230,2230,2220,2243
20250414,100400,1595398986,2230,2215,2230,2215,2942
20250414,100300,1588864331,2215,2215,2215,2215,1802
20250414,100200,1584872901,2220,2215,2220,2215,903
20250414,100100,1582871066,2215,2210,2220,2210,1598
20250414,100000,1579332251,2220,2220,2220,2210,5335
20250414,095900,1567527621,2215,2220,2220,2215,9572
20250414,095800,1546310696,2220,2220,2225,2220,723
20250414,095700,1544703726,2220,2220,2225,2220,1816
20250414,095600,1540672201,2225,2220,2225,2220,596
20250414,095500,1539349066,2215,2220,2235,2215,5128
20250414,095400,1527964021,2220,2225,2230,2220,1606
20250414,095300,1524391931,2225,2225,2225,2225,430
20250414,095200,1523435181,2225,2225,2225,2225,252
20250414,095100,1522874481,2225,2225,2235,2225,2604
20250414,095000,1517080071,2225,2235,2235,2225,199
20250414,094900,1516635976,2235,2220,2235,2220,2558
20250414,094800,1510944296,2235,2230,2235,2215,14930
20250414,094700,1477745756,2230,2230,2240,2225,672
20250414,094600,1476246211,2230,2230,2240,2230,1552
20250414,094500,1472776681,2235,2235,2235,2230,2380
20250414,094400,1467466586,2240,2240,2240,2230,4085
20250414,094300,1458346386,2240,2235,2240,2230,1337
20250414,094200,1455357966,2225,2230,2235,2220,11908
20250414,094100,1428859791,2230,2240,2240,2230,29160
20250414,094000,1363596736,2240,2240,2240,2240,3943
20250414,093900,1354764416,2240,2250,2250,2240,14764
20250414,093800,1321610191,2250,2250,2250,2250,2410
20250414,093700,1316187691,2250,2250,2255,2250,1725
20250414,093600,1312301941,2250,2250,2255,2245,2214
20250414,093500,1307324576,2260,2255,2260,2250,3698
20250414,093400,1298982856,2255,2255,2255,2250,2944
20250414,093300,1292352356,2250,2250,2260,2245,1998
20250414,093200,1287850901,2250,2240,2255,2240,10882
20250414,093100,1263390506,2245,2250,2250,2245,15562
20250414,093000,1228400561,2250,2260,2260,2250,9952
20250414,092900,1205988506,2255,2260,2265,2255,5705
20250414,092800,1193098986,2265,2265,2270,2255,8985
20250414,092700,1172748666,2265,2250,2265,2245,14554
20250414,092600,1139916936,2250,2250,2265,2245,30504
20250414,092500,1071169716,2250,2235,2250,2235,4411
20250414,092400,1061267276,2235,2245,2250,2235,15692
20250414,092300,1026087951,2245,2245,2260,2240,35418
20250414,092200,946303766,2255,2220,2260,2220,66920
20250414,092100,796017016,2220,2225,2225,2215,640
20250414,092000,794597426,2215,2220,2225,2215,3119
20250414,091900,787676806,2215,2230,2230,2215,4994
20250414,091800,776614746,2215,2210,2225,2210,6800
20250414,091700,761513886,2210,2225,2225,2210,13778
20250414,091600,731031276,2220,2230,2230,2220,5241
20250414,091500,719360801,2225,2230,2235,2215,7010
20250414,091400,703701441,2235,2215,2235,2215,29385
20250414,091300,638283171,2220,2225,2225,2220,3364
20250414,091200,630806306,2220,2230,2230,2220,7933
20250414,091100,613156406,2225,2235,2235,2220,4168
20250414,091000,603857446,2220,2215,2235,2215,16390
20250414,090900,567419921,2215,2220,2222,2215,10749
20250414,090800,543586688,2220,2215,2230,2215,11697
20250414,090700,517584588,2220,2210,2235,2210,29953
20250414,090600,450952903,2210,2185,2220,2180,40040
20250414,090500,363077153,2190,2180,2190,2175,8844
20250414,090400,343776648,2175,2175,2190,2170,10796
20250414,090300,320247675,2175,2190,2190,2170,5116
20250414,090200,309097470,2190,2180,2190,2160,14150
20250414,090100,278328425,2165,2160,2180,2150,19991
20250414,090000,235139915,2160,2185,2225,2150,107919