KissMeData/060310/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,192300,3145976631,2405,2405,2405,2405,26679
20250428,192200,3145976631,2405,2405,2405,2405,0
20250428,192100,3145976631,2405,2405,2405,2405,0
20250428,192000,3145976631,2405,2405,2405,2405,0
20250428,191900,3145976631,2405,2405,2405,2405,0
20250428,191800,3145976631,2405,2405,2405,2405,0
20250428,191700,3145976631,2405,2405,2405,2405,0
20250428,191600,3145976631,2405,2405,2405,2405,0
20250428,191500,3145976631,2405,2405,2405,2405,0
20250428,191400,3145976631,2405,2405,2405,2405,0
20250428,191300,3145976631,2405,2405,2405,2405,0
20250428,191200,3145976631,2405,2405,2405,2405,0
20250428,191100,3145976631,2405,2405,2405,2405,0
20250428,191000,3145976631,2405,2405,2405,2405,0
20250428,190900,3145976631,2405,2405,2405,2405,0
20250428,190800,3145976631,2405,2405,2405,2405,0
20250428,190700,3145976631,2405,2405,2405,2405,0
20250428,190600,3145976631,2405,2405,2405,2405,0
20250428,190500,3145976631,2405,2405,2405,2405,0
20250428,190400,3145976631,2405,2405,2405,2405,0
20250428,190300,3145976631,2405,2405,2405,2405,0
20250428,190200,3145976631,2405,2405,2405,2405,0
20250428,190100,3145976631,2405,2405,2405,2405,0
20250428,190000,3145976631,2405,2405,2405,2405,0
20250428,185900,3145976631,2405,2405,2405,2405,0
20250428,185800,3145976631,2405,2405,2405,2405,0
20250428,185700,3145976631,2405,2405,2405,2405,0
20250428,185600,3145976631,2405,2405,2405,2405,0
20250428,185500,3145976631,2405,2405,2405,2405,0
20250428,185400,3145976631,2405,2405,2405,2405,0
20250428,185300,3145976631,2405,2405,2405,2405,26679
20250428,185200,3145976631,2405,2405,2405,2405,0
20250428,185100,3145976631,2405,2405,2405,2405,0
20250428,185000,3145976631,2405,2405,2405,2405,0
20250428,184900,3145976631,2405,2405,2405,2405,0
20250428,184800,3145976631,2405,2405,2405,2405,0
20250428,184700,3145976631,2405,2405,2405,2405,0
20250428,184600,3145976631,2405,2405,2405,2405,0
20250428,184500,3145976631,2405,2405,2405,2405,0
20250428,184400,3145976631,2405,2405,2405,2405,0
20250428,184300,3145976631,2405,2405,2405,2405,0
20250428,184200,3145976631,2405,2405,2405,2405,0
20250428,184100,3145976631,2405,2405,2405,2405,0
20250428,184000,3145976631,2405,2405,2405,2405,0
20250428,183900,3145976631,2405,2405,2405,2405,0
20250428,183800,3145976631,2405,2405,2405,2405,0
20250428,183700,3145976631,2405,2405,2405,2405,0
20250428,183600,3145976631,2405,2405,2405,2405,0
20250428,183500,3145976631,2405,2405,2405,2405,0
20250428,183400,3145976631,2405,2405,2405,2405,0
20250428,183300,3145976631,2405,2405,2405,2405,0
20250428,183200,3145976631,2405,2405,2405,2405,0
20250428,183100,3145976631,2405,2405,2405,2405,0
20250428,183000,3145976631,2405,2405,2405,2405,0
20250428,182900,3145976631,2405,2405,2405,2405,0
20250428,182800,3145976631,2405,2405,2405,2405,0
20250428,182700,3145976631,2405,2405,2405,2405,0
20250428,182600,3145976631,2405,2405,2405,2405,0
20250428,182500,3145976631,2405,2405,2405,2405,0
20250428,182400,3145976631,2405,2405,2405,2405,0
20250428,182300,3145976631,2405,2405,2405,2405,26679
20250428,182200,3145976631,2405,2405,2405,2405,0
20250428,182100,3145976631,2405,2405,2405,2405,0
20250428,182000,3145976631,2405,2405,2405,2405,0
20250428,181900,3145976631,2405,2405,2405,2405,0
20250428,181800,3145976631,2405,2405,2405,2405,0
20250428,181700,3145976631,2405,2405,2405,2405,0
20250428,181600,3145976631,2405,2405,2405,2405,0
20250428,181500,3145976631,2405,2405,2405,2405,0
20250428,181400,3145976631,2405,2405,2405,2405,0
20250428,181300,3145976631,2405,2405,2405,2405,0
20250428,181200,3145976631,2405,2405,2405,2405,0
20250428,181100,3145976631,2405,2405,2405,2405,0
20250428,181000,3145976631,2405,2405,2405,2405,0
20250428,180900,3145976631,2405,2405,2405,2405,0
20250428,180800,3145976631,2405,2405,2405,2405,0
20250428,180700,3145976631,2405,2405,2405,2405,0
20250428,180600,3145976631,2405,2405,2405,2405,0
20250428,180500,3145976631,2405,2405,2405,2405,0
20250428,180400,3145976631,2405,2405,2405,2405,0
20250428,180300,3145976631,2405,2405,2405,2405,0
20250428,180200,3145976631,2405,2405,2405,2405,0
20250428,180100,3145976631,2405,2405,2405,2405,0
20250428,180000,3145976631,2405,2405,2405,2405,0
20250428,175900,3145976631,2405,2405,2405,2405,0
20250428,175800,3145976631,2405,2405,2405,2405,0
20250428,175700,3145976631,2405,2405,2405,2405,0
20250428,175600,3145976631,2405,2405,2405,2405,0
20250428,175500,3145976631,2405,2405,2405,2405,0
20250428,175400,3145976631,2405,2405,2405,2405,0
20250428,175300,3145976631,2405,2405,2405,2405,26679
20250428,175200,3145976631,2405,2405,2405,2405,0
20250428,175100,3145976631,2405,2405,2405,2405,0
20250428,175000,3145976631,2405,2405,2405,2405,0
20250428,174900,3145976631,2405,2405,2405,2405,0
20250428,174800,3145976631,2405,2405,2405,2405,0
20250428,174700,3145976631,2405,2405,2405,2405,0
20250428,174600,3145976631,2405,2405,2405,2405,0
20250428,174500,3145976631,2405,2405,2405,2405,0
20250428,174400,3145976631,2405,2405,2405,2405,0
20250428,174300,3145976631,2405,2405,2405,2405,0
20250428,174200,3145976631,2405,2405,2405,2405,0
20250428,174100,3145976631,2405,2405,2405,2405,0
20250428,174000,3145976631,2405,2405,2405,2405,0
20250428,173900,3145976631,2405,2405,2405,2405,0
20250428,173800,3145976631,2405,2405,2405,2405,0
20250428,173700,3145976631,2405,2405,2405,2405,0
20250428,173600,3145976631,2405,2405,2405,2405,0
20250428,173500,3145976631,2405,2405,2405,2405,0
20250428,173400,3145976631,2405,2405,2405,2405,0
20250428,173300,3145976631,2405,2405,2405,2405,0
20250428,173200,3145976631,2405,2405,2405,2405,0
20250428,173100,3145976631,2405,2405,2405,2405,0
20250428,173000,3145976631,2405,2405,2405,2405,0
20250428,172900,3145976631,2405,2405,2405,2405,0
20250428,172800,3145976631,2405,2405,2405,2405,0
20250428,172700,3145976631,2405,2405,2405,2405,0
20250428,172600,3145976631,2405,2405,2405,2405,0
20250428,172500,3145976631,2405,2405,2405,2405,0
20250428,172400,3145976631,2405,2405,2405,2405,0
20250428,172300,3145976631,2405,2405,2405,2405,26679
20250428,172200,3145976631,2405,2405,2405,2405,0
20250428,172100,3145976631,2405,2405,2405,2405,0
20250428,172000,3145976631,2405,2405,2405,2405,0
20250428,171900,3145976631,2405,2405,2405,2405,0
20250428,171800,3145976631,2405,2405,2405,2405,0
20250428,171700,3145976631,2405,2405,2405,2405,0
20250428,171600,3145976631,2405,2405,2405,2405,0
20250428,171500,3145976631,2405,2405,2405,2405,0
20250428,171400,3145976631,2405,2405,2405,2405,0
20250428,171300,3145976631,2405,2405,2405,2405,0
20250428,171200,3145976631,2405,2405,2405,2405,0
20250428,171100,3145976631,2405,2405,2405,2405,0
20250428,171000,3145976631,2405,2405,2405,2405,0
20250428,170900,3145976631,2405,2405,2405,2405,0
20250428,170800,3145976631,2405,2405,2405,2405,0
20250428,170700,3145976631,2405,2405,2405,2405,0
20250428,170600,3145976631,2405,2405,2405,2405,0
20250428,170500,3145976631,2405,2405,2405,2405,0
20250428,170400,3145976631,2405,2405,2405,2405,0
20250428,170300,3145976631,2405,2405,2405,2405,0
20250428,170200,3145976631,2405,2405,2405,2405,0
20250428,170100,3145976631,2405,2405,2405,2405,0
20250428,170000,3145976631,2405,2405,2405,2405,0
20250428,165900,3145976631,2405,2405,2405,2405,0
20250428,165800,3145976631,2405,2405,2405,2405,0
20250428,165700,3145976631,2405,2405,2405,2405,0
20250428,165600,3145976631,2405,2405,2405,2405,0
20250428,165500,3145976631,2405,2405,2405,2405,0
20250428,165400,3145976631,2405,2405,2405,2405,0
20250428,165300,3145976631,2405,2405,2405,2405,26679
20250428,165200,3145976631,2405,2405,2405,2405,0
20250428,165100,3145976631,2405,2405,2405,2405,0
20250428,165000,3145976631,2405,2405,2405,2405,0
20250428,164900,3145976631,2405,2405,2405,2405,0
20250428,164800,3145976631,2405,2405,2405,2405,0
20250428,164700,3145976631,2405,2405,2405,2405,0
20250428,164600,3145976631,2405,2405,2405,2405,0
20250428,164500,3145976631,2405,2405,2405,2405,0
20250428,164400,3145976631,2405,2405,2405,2405,0
20250428,164300,3145976631,2405,2405,2405,2405,0
20250428,164200,3145976631,2405,2405,2405,2405,0
20250428,164100,3145976631,2405,2405,2405,2405,0
20250428,164000,3145976631,2405,2405,2405,2405,0
20250428,163900,3145976631,2405,2405,2405,2405,0
20250428,163800,3145976631,2405,2405,2405,2405,0
20250428,163700,3145976631,2405,2405,2405,2405,0
20250428,163600,3145976631,2405,2405,2405,2405,0
20250428,163500,3145976631,2405,2405,2405,2405,0
20250428,163400,3145976631,2405,2405,2405,2405,0
20250428,163300,3145976631,2405,2405,2405,2405,0
20250428,163200,3145976631,2405,2405,2405,2405,0
20250428,163100,3145976631,2405,2405,2405,2405,0
20250428,163000,3145976631,2405,2405,2405,2405,0
20250428,162900,3145976631,2405,2405,2405,2405,0
20250428,162800,3145976631,2405,2405,2405,2405,0
20250428,162700,3145976631,2405,2405,2405,2405,0
20250428,162600,3145976631,2405,2405,2405,2405,0
20250428,162500,3145976631,2405,2405,2405,2405,0
20250428,162400,3145976631,2405,2405,2405,2405,0
20250428,162300,3145976631,2405,2405,2405,2405,26679
20250428,162200,3145976631,2405,2405,2405,2405,0
20250428,162100,3145976631,2405,2405,2405,2405,0
20250428,162000,3145976631,2405,2405,2405,2405,0
20250428,161900,3145976631,2405,2405,2405,2405,0
20250428,161800,3145976631,2405,2405,2405,2405,0
20250428,161700,3145976631,2405,2405,2405,2405,0
20250428,161600,3145976631,2405,2405,2405,2405,0
20250428,161500,3145976631,2405,2405,2405,2405,0
20250428,161400,3145976631,2405,2405,2405,2405,0
20250428,161300,3145976631,2405,2405,2405,2405,0
20250428,161200,3145976631,2405,2405,2405,2405,0
20250428,161100,3145976631,2405,2405,2405,2405,0
20250428,161000,3145976631,2405,2405,2405,2405,0
20250428,160900,3145976631,2405,2405,2405,2405,0
20250428,160800,3145976631,2405,2405,2405,2405,0
20250428,160700,3145976631,2405,2405,2405,2405,0
20250428,160600,3145976631,2405,2405,2405,2405,0
20250428,160500,3145976631,2405,2405,2405,2405,0
20250428,160400,3145976631,2405,2405,2405,2405,0
20250428,160300,3145976631,2405,2405,2405,2405,0
20250428,160200,3145976631,2405,2405,2405,2405,0
20250428,160100,3145976631,2405,2405,2405,2405,0
20250428,160000,3145976631,2405,2405,2405,2405,0
20250428,155900,3145976631,2405,2405,2405,2405,0
20250428,155800,3145976631,2405,2405,2405,2405,0
20250428,155700,3145976631,2405,2405,2405,2405,0
20250428,155600,3145976631,2405,2405,2405,2405,0
20250428,155500,3145976631,2405,2405,2405,2405,0
20250428,155400,3145976631,2405,2405,2405,2405,0
20250428,155300,3145976631,2405,2405,2405,2405,26679
20250428,155200,3145976631,2405,2405,2405,2405,0
20250428,155100,3145976631,2405,2405,2405,2405,0
20250428,155000,3145976631,2405,2405,2405,2405,0
20250428,154900,3145976631,2405,2405,2405,2405,0
20250428,154800,3145976631,2405,2405,2405,2405,0
20250428,154700,3145976631,2405,2405,2405,2405,0
20250428,154600,3145976631,2405,2405,2405,2405,0
20250428,154500,3145976631,2405,2405,2405,2405,0
20250428,154400,3145976631,2405,2405,2405,2405,0
20250428,154300,3145976631,2405,2405,2405,2405,0
20250428,154200,3145976631,2405,2405,2405,2405,0
20250428,154100,3145976631,2405,2405,2405,2405,0
20250428,154000,3145976631,2405,2405,2405,2405,0
20250428,153900,3145976631,2405,2405,2405,2405,0
20250428,153800,3145976631,2405,2405,2405,2405,0
20250428,153700,3145976631,2405,2405,2405,2405,0
20250428,153600,3145976631,2405,2405,2405,2405,0
20250428,153500,3145976631,2405,2405,2405,2405,0
20250428,153400,3145976631,2405,2405,2405,2405,0
20250428,153300,3145976631,2405,2405,2405,2405,0
20250428,153200,3145976631,2405,2405,2405,2405,0
20250428,153100,3145976631,2405,2405,2405,2405,0
20250428,153000,3145976631,2405,2405,2405,2405,26679
20250428,152900,3081813636,2405,2405,2405,2405,0
20250428,152800,3081813636,2405,2405,2405,2405,0
20250428,152700,3081813636,2405,2405,2405,2405,0
20250428,152600,3081813636,2405,2405,2405,2405,0
20250428,152500,3081813636,2405,2405,2405,2405,0
20250428,152400,3081813636,2405,2405,2405,2405,0
20250428,152300,3081813636,2405,2405,2405,2405,0
20250428,152200,3081813636,2405,2405,2405,2405,0
20250428,152100,3081813636,2405,2405,2405,2405,0
20250428,152000,3081813636,2405,2405,2405,2405,0
20250428,151900,3081813636,2405,2400,2405,2390,4928
20250428,151800,3069998201,2395,2400,2400,2395,5610
20250428,151700,3056552121,2400,2395,2400,2395,8425
20250428,151600,3036369231,2395,2400,2400,2395,534
20250428,151500,3035088141,2400,2390,2400,2390,19160
20250428,151400,2989266566,2390,2400,2400,2390,24489
20250428,151300,2930676751,2400,2400,2400,2400,2931
20250428,151200,2923642351,2400,2395,2400,2395,3790
20250428,151100,2914558371,2400,2395,2400,2395,593
20250428,151000,2913135686,2395,2395,2400,2395,4295
20250428,150900,2902838421,2400,2405,2405,2395,9233
20250428,150800,2880713256,2405,2400,2405,2400,1150
20250428,150700,2877953241,2405,2400,2405,2395,2643
20250428,150600,2871616566,2405,2400,2405,2400,1572
20250428,150500,2867843661,2400,2400,2400,2395,1511
20250428,150400,2864217881,2400,2400,2405,2400,401
20250428,150300,2863255476,2395,2400,2400,2395,14373
20250428,150200,2828819106,2400,2400,2405,2397,5229
20250428,150100,2816270254,2400,2400,2400,2400,2736
20250428,150000,2809703854,2400,2400,2402,2400,411
20250428,145900,2808717448,2400,2400,2402,2400,602
20250428,145800,2807272646,2400,2402,2405,2400,324
20250428,145700,2806494421,2402,2400,2402,2400,344
20250428,145600,2805668817,2402,2400,2402,2400,2850
20250428,145500,2798828813,2402,2402,2402,2402,1
20250428,145400,2798826411,2400,2405,2405,2400,226
20250428,145300,2798283386,2405,2405,2405,2405,0
20250428,145200,2798283386,2405,2400,2405,2400,1076
20250428,145100,2795700981,2405,2400,2405,2397,4370
20250428,145000,2785209112,2402,2402,2402,2400,87
20250428,144900,2785000148,2400,2405,2405,2400,645
20250428,144800,2783451836,2400,2405,2405,2400,378
20250428,144700,2782544631,2405,2400,2405,2397,370
20250428,144600,2781656911,2400,2405,2405,2400,2338
20250428,144500,2776043136,2405,2400,2405,2397,7966
20250428,144400,2756915167,2400,2402,2402,2400,3875
20250428,144300,2747615161,2402,2402,2402,2402,5
20250428,144200,2747603151,2405,2400,2405,2400,137
20250428,144100,2747273971,2400,2410,2410,2400,12786
20250428,144000,2716562486,2410,2405,2410,2405,1104
20250428,143900,2713907361,2410,2410,2410,2410,5
20250428,143800,2713895311,2410,2410,2410,2410,14
20250428,143700,2713861571,2410,2410,2415,2410,5997
20250428,143600,2699408796,2415,2410,2415,2410,1315
20250428,143500,2696235646,2415,2415,2415,2415,1
20250428,143400,2696233231,2410,2410,2410,2410,1274
20250428,143300,2693162891,2415,2410,2415,2410,101
20250428,143200,2692919476,2415,2410,2415,2410,1111
20250428,143100,2690236966,2410,2415,2415,2410,1316
20250428,143000,2687059851,2415,2415,2415,2415,1
20250428,142900,2687057436,2410,2415,2415,2410,51
20250428,142800,2686934516,2415,2415,2415,2415,249
20250428,142700,2686333181,2415,2410,2415,2410,2
20250428,142600,2686328356,2410,2410,2410,2410,120
20250428,142500,2686039156,2415,2410,2415,2410,722
20250428,142400,2684295631,2415,2410,2415,2410,1002
20250428,142300,2681880801,2410,2412,2412,2410,352
20250428,142200,2681032459,2412,2412,2412,2410,1673
20250428,142100,2677000223,2412,2412,2412,2412,563
20250428,142000,2675642267,2410,2415,2420,2410,504
20250428,141900,2674424879,2410,2415,2415,2410,318
20250428,141800,2673658169,2420,2420,2420,2415,103
20250428,141700,2673409414,2415,2415,2415,2415,1966
20250428,141600,2668661524,2415,2410,2415,2410,101
20250428,141500,2668418109,2415,2415,2415,2410,237
20250428,141400,2667846284,2415,2415,2415,2415,405
20250428,141300,2666868209,2415,2415,2415,2415,12
20250428,141200,2666839229,2415,2415,2415,2415,0
20250428,141100,2666839229,2415,2415,2415,2415,0
20250428,141000,2666839229,2415,2415,2415,2415,89
20250428,140900,2666624294,2420,2415,2420,2415,4
20250428,140800,2666614619,2420,2420,2425,2420,26
20250428,140700,2666551694,2425,2425,2425,2425,100
20250428,140600,2666309194,2425,2420,2425,2420,2193
20250428,140500,2661002119,2420,2420,2420,2415,1075
20250428,140400,2658405419,2420,2420,2425,2420,2864
20250428,140300,2651474534,2415,2420,2420,2415,21
20250428,140200,2651423814,2415,2410,2415,2410,3264
20250428,140100,2643541264,2410,2410,2415,2410,717
20250428,140000,2641813289,2415,2410,2415,2410,748
20250428,135900,2640010554,2420,2420,2420,2420,20
20250428,135800,2639962154,2425,2415,2425,2410,155
20250428,135700,2639587809,2415,2415,2415,2415,201
20250428,135600,2639102394,2425,2415,2425,2410,9573
20250428,135500,2615983524,2415,2415,2415,2415,15
20250428,135400,2615947299,2415,2415,2415,2415,123
20250428,135300,2615650254,2415,2415,2415,2415,21
20250428,135200,2615599539,2410,2410,2410,2410,725
20250428,135100,2613852289,2415,2415,2415,2410,1618
20250428,135000,2609948829,2415,2415,2415,2415,12
20250428,134900,2609919849,2410,2420,2420,2410,272
20250428,134800,2609263134,2420,2420,2420,2420,0
20250428,134700,2609263134,2420,2415,2420,2410,27
20250428,134600,2609197904,2415,2405,2420,2405,4777
20250428,134500,2597670069,2410,2400,2410,2400,1116
20250428,134400,2594986134,2410,2400,2410,2400,7475
20250428,134300,2577046114,2400,2405,2410,2400,2585
20250428,134200,2570833134,2410,2405,2410,2405,67
20250428,134100,2570671994,2410,2405,2410,2400,3504
20250428,134000,2562257089,2405,2400,2405,2400,109
20250428,133900,2561994949,2400,2400,2405,2400,2801
20250428,133800,2555272544,2400,2400,2400,2395,11127
20250428,133700,2528575894,2400,2405,2410,2400,5054
20250428,133600,2516438954,2410,2405,2410,2405,452
20250428,133500,2515351834,2405,2405,2405,2400,2889
20250428,133400,2508413004,2405,2405,2407,2405,293
20250428,133300,2507708259,2405,2405,2405,2405,1171
20250428,133200,2504892004,2405,2405,2405,2405,1500
20250428,133100,2501284504,2405,2405,2405,2405,422
20250428,133000,2500269594,2405,2405,2410,2400,58742
20250428,132900,2359170249,2405,2410,2410,2405,8
20250428,132800,2359150974,2410,2410,2410,2405,386
20250428,132700,2358222489,2410,2410,2410,2405,1105
20250428,132600,2355559444,2405,2410,2410,2405,8226
20250428,132500,2335773289,2410,2410,2410,2410,311
20250428,132400,2335023779,2410,2410,2410,2410,1
20250428,132300,2335021369,2410,2415,2415,2410,847
20250428,132200,2332978484,2415,2410,2415,2405,2922
20250428,132100,2325936444,2410,2415,2420,2410,7349
20250428,132000,2308225229,2420,2420,2420,2410,1006
20250428,131900,2305795719,2420,2415,2420,2410,2168
20250428,131800,2300561594,2415,2410,2415,2410,1465
20250428,131700,2297028724,2410,2410,2410,2410,255
20250428,131600,2296414174,2410,2415,2415,2410,4684
20250428,131500,2285114734,2415,2415,2415,2415,501
20250428,131400,2283904819,2415,2410,2415,2410,159
20250428,131300,2283521024,2415,2410,2415,2410,1429
20250428,131200,2280076969,2415,2415,2420,2410,6695
20250428,131100,2263917284,2415,2415,2415,2415,2401
20250428,131000,2258118869,2415,2415,2420,2415,92
20250428,130900,2257896684,2415,2415,2420,2415,4616
20250428,130800,2246748039,2415,2415,2415,2415,3
20250428,130700,2246740794,2420,2420,2420,2420,1
20250428,130600,2246738374,2420,2415,2420,2415,220
20250428,130500,2246207044,2420,2420,2420,2420,111
20250428,130400,2245938424,2415,2420,2420,2415,17
20250428,130300,2245897314,2415,2425,2425,2415,27481
20250428,130200,2179462919,2425,2430,2430,2425,29
20250428,130100,2179392479,2430,2425,2430,2425,418
20250428,130000,2178378824,2425,2430,2430,2420,416
20250428,125900,2177372089,2420,2430,2430,2420,418
20250428,125800,2176358359,2430,2425,2430,2420,3018
20250428,125700,2169039764,2425,2430,2435,2420,1745
20250428,125600,2164804539,2430,2425,2435,2425,1646
20250428,125500,2160812769,2435,2435,2435,2435,20
20250428,125400,2160764069,2430,2430,2430,2430,3
20250428,125300,2160756779,2435,2430,2435,2430,1646
20250428,125200,2156756994,2430,2430,2430,2425,1622
20250428,125100,2152823624,2435,2435,2435,2435,13
20250428,125000,2152791969,2435,2430,2435,2430,2577
20250428,124900,2146529839,2430,2430,2435,2430,38
20250428,124800,2146437469,2430,2430,2430,2425,702
20250428,124700,2144731614,2425,2425,2425,2425,50
20250428,124600,2144610364,2425,2425,2430,2425,106
20250428,124500,2144353309,2430,2425,2430,2425,115
20250428,124400,2144073934,2425,2430,2430,2425,103
20250428,124300,2143824019,2435,2430,2435,2425,1561
20250428,124200,2140033304,2435,2435,2435,2435,101
20250428,124100,2139787369,2435,2430,2435,2430,796
20250428,124000,2137853034,2430,2430,2430,2430,2
20250428,123900,2137848174,2430,2430,2430,2425,367
20250428,123800,2136956454,2430,2430,2430,2430,193
20250428,123700,2136487464,2430,2430,2430,2430,444
20250428,123600,2135408544,2430,2435,2435,2430,154
20250428,123500,2135034069,2435,2430,2435,2430,548
20250428,123400,2133701929,2430,2430,2430,2420,3899
20250428,123300,2124240044,2430,2430,2430,2430,432
20250428,123200,2123190284,2430,2430,2430,2420,572
20250428,123100,2121800824,2430,2430,2430,2420,3441
20250428,123000,2113473494,2420,2425,2430,2420,3593
20250428,122900,2104776904,2430,2430,2430,2420,1405
20250428,122800,2101369334,2420,2425,2425,2420,3247
20250428,122700,2093511539,2430,2430,2430,2430,406
20250428,122600,2092524959,2430,2425,2430,2425,1202
20250428,122500,2089610104,2430,2430,2430,2430,3
20250428,122400,2089602814,2430,2430,2430,2430,67
20250428,122300,2089440004,2430,2430,2430,2430,141
20250428,122200,2089097374,2430,2425,2430,2425,209
20250428,122100,2088590544,2420,2425,2425,2420,102
20250428,122000,2088343199,2420,2425,2425,2420,6075
20250428,121900,2073615004,2425,2430,2435,2425,283
20250428,121800,2072927294,2430,2425,2430,2425,411
20250428,121700,2071930614,2435,2430,2435,2430,1776
20250428,121600,2067614929,2430,2430,2430,2430,151
20250428,121500,2067247999,2430,2435,2435,2430,434
20250428,121400,2066192164,2435,2430,2435,2430,112
20250428,121300,2065919999,2430,2430,2430,2430,2000
20250428,121200,2061059999,2430,2430,2435,2430,1931
20250428,121100,2056367664,2435,2435,2435,2435,0
20250428,121000,2056367664,2435,2435,2435,2430,329
20250428,120900,2055567689,2435,2435,2435,2435,110
20250428,120800,2055299839,2435,2435,2435,2435,0
20250428,120700,2055299839,2435,2435,2435,2435,2
20250428,120600,2055294969,2435,2430,2435,2430,2446
20250428,120500,2049351179,2435,2435,2435,2430,3265
20250428,120400,2041412914,2430,2440,2440,2430,804
20250428,120300,2039458694,2435,2440,2440,2435,2894
20250428,120200,2032409834,2440,2440,2440,2440,24
20250428,120100,2032351274,2440,2440,2440,2440,0
20250428,120000,2032351274,2440,2435,2440,2435,24
20250428,115900,2032292829,2435,2435,2435,2435,101
20250428,115800,2032046894,2440,2435,2440,2435,1500
20250428,115700,2028391894,2440,2440,2440,2440,400
20250428,115600,2027415894,2440,2440,2440,2440,260
20250428,115500,2026781494,2440,2440,2440,2440,349
20250428,115400,2025929934,2440,2435,2440,2435,1331
20250428,115300,2022682544,2435,2435,2435,2435,0
20250428,115200,2022682544,2435,2435,2435,2435,400
20250428,115100,2021708544,2440,2440,2440,2440,900
20250428,115000,2019512544,2440,2435,2440,2435,150
20250428,114900,2019146789,2435,2440,2440,2435,24
20250428,114800,2019088344,2440,2435,2440,2435,201
20250428,114700,2018597909,2435,2435,2435,2435,1131
20250428,114600,2015843924,2435,2440,2440,2435,730
20250428,114500,2014065451,2437,2437,2437,2437,0
20250428,114400,2014065451,2437,2437,2437,2437,101
20250428,114300,2013819314,2435,2435,2435,2435,255
20250428,114200,2013198389,2435,2435,2445,2435,23
20250428,114100,2013142374,2445,2445,2445,2445,859
20250428,114000,2011042119,2445,2445,2445,2445,1
20250428,113900,2011039674,2440,2440,2440,2440,290
20250428,113800,2010332074,2440,2440,2445,2435,269
20250428,113700,2009676709,2435,2440,2440,2435,201
20250428,113600,2009186274,2440,2440,2440,2440,0
20250428,113500,2009186274,2440,2435,2440,2430,1091
20250428,113400,2006534444,2430,2435,2435,2430,307
20250428,113300,2005786919,2435,2435,2435,2435,2647
20250428,113200,1999341474,2435,2435,2440,2435,252
20250428,113100,1998726914,2435,2440,2440,2435,13
20250428,113000,1998695209,2435,2445,2445,2435,3037
20250428,112900,1991287104,2440,2445,2445,2440,62
20250428,112800,1991135574,2445,2445,2445,2445,0
20250428,112700,1991135574,2445,2440,2445,2440,132
20250428,112600,1990813484,2440,2445,2445,2440,51
20250428,112500,1990688794,2445,2445,2445,2445,115
20250428,112400,1990407619,2445,2445,2445,2445,150
20250428,112300,1990040869,2445,2440,2445,2440,248
20250428,112200,1989435594,2445,2445,2445,2445,83
20250428,112100,1989232659,2445,2445,2445,2445,690
20250428,112000,1987545609,2445,2445,2445,2445,1
20250428,111900,1987543164,2445,2440,2445,2440,2
20250428,111800,1987538279,2440,2440,2440,2440,955
20250428,111700,1985208079,2440,2440,2440,2440,5
20250428,111600,1985195879,2440,2445,2447,2440,3715
20250428,111500,1976110355,2445,2445,2445,2442,1078
20250428,111400,1973475398,2445,2445,2445,2445,100
20250428,111300,1973230898,2445,2445,2445,2445,135
20250428,111200,1972900823,2445,2445,2445,2442,390
20250428,111100,1971948437,2445,2445,2445,2445,1000
20250428,111000,1969503437,2445,2445,2445,2445,222
20250428,110900,1968960647,2442,2445,2445,2442,501
20250428,110800,1967735705,2445,2445,2445,2445,91
20250428,110700,1967513210,2445,2445,2445,2445,90
20250428,110600,1967293160,2445,2445,2445,2445,51
20250428,110500,1967168465,2445,2445,2445,2445,25
20250428,110400,1967107340,2445,2445,2445,2442,128
20250428,110300,1966794677,2445,2445,2445,2445,10
20250428,110200,1966770227,2442,2442,2442,2442,173
20250428,110100,1966347761,2445,2445,2445,2442,1755
20250428,110000,1962056864,2445,2437,2445,2430,9008
20250428,105900,1940142784,2437,2435,2437,2435,5435
20250428,105800,1926897891,2440,2442,2442,2440,357
20250428,105700,1926026675,2440,2445,2445,2440,1356
20250428,105600,1922716296,2445,2450,2450,2440,514
20250428,105500,1921460596,2445,2445,2455,2445,1061
20250428,105400,1918866076,2450,2450,2450,2445,2026
20250428,105300,1913912451,2455,2450,2455,2445,1414
20250428,105200,1910449721,2450,2445,2450,2445,1429
20250428,105100,1906952641,2445,2440,2450,2440,6757
20250428,105000,1890460331,2440,2440,2440,2435,7115
20250428,104900,1873104826,2435,2435,2440,2435,5663
20250428,104800,1859290021,2435,2435,2440,2435,3443
20250428,104700,1850901856,2435,2430,2435,2430,217
20250428,104600,1850373551,2430,2425,2430,2425,1031
20250428,104500,1847868231,2425,2425,2425,2425,46
20250428,104400,1847756681,2425,2425,2430,2425,311
20250428,104300,1847002476,2430,2430,2430,2420,3228
20250428,104200,1839183851,2430,2430,2430,2425,2961
20250428,104100,1832000861,2425,2425,2430,2425,7471
20250428,104000,1813883676,2425,2425,2425,2425,542
20250428,103900,1812569326,2425,2425,2425,2420,12
20250428,103800,1812540231,2425,2425,2430,2420,4749
20250428,103700,1801024551,2425,2425,2425,2425,404
20250428,103600,1800044851,2425,2425,2425,2425,1153
20250428,103500,1797248826,2420,2415,2420,2415,19
20250428,103400,1797202896,2415,2415,2425,2415,3425
20250428,103300,1788915846,2415,2420,2420,2415,644
20250428,103200,1787360086,2415,2425,2425,2415,5045
20250428,103100,1775159796,2420,2425,2425,2420,2339
20250428,103000,1769492721,2425,2420,2425,2420,999
20250428,102900,1767072241,2420,2425,2425,2420,796
20250428,102800,1765144911,2420,2425,2425,2420,3808
20250428,102700,1755928951,2425,2425,2430,2425,149
20250428,102600,1755567621,2430,2422,2430,2422,1828
20250428,102500,1751134545,2425,2420,2425,2420,1493
20250428,102400,1747518942,2420,2415,2420,2415,563
20250428,102300,1746156667,2415,2415,2420,2415,1491
20250428,102200,1742550842,2420,2420,2420,2415,52
20250428,102100,1742425077,2420,2420,2420,2415,352
20250428,102000,1741574417,2425,2420,2425,2415,2230
20250428,101900,1736188747,2420,2430,2430,2415,1085
20250428,101800,1733560472,2430,2425,2430,2420,4669
20250428,101700,1722243532,2425,2425,2425,2425,306
20250428,101600,1721501482,2425,2425,2425,2405,5314
20250428,101500,1708685697,2415,2420,2425,2415,5378
20250428,101400,1695672247,2420,2420,2420,2410,1697
20250428,101300,1691579917,2415,2410,2415,2410,1539
20250428,101200,1687870302,2410,2415,2415,2410,532
20250428,101100,1686585672,2405,2410,2415,2405,13688
20250428,101000,1653660687,2405,2415,2420,2405,4614
20250428,100900,1642532057,2410,2420,2420,2405,4630
20250428,100800,1631378557,2405,2425,2425,2405,21321
20250428,100700,1579926072,2425,2430,2430,2425,29
20250428,100600,1579855682,2425,2430,2430,2425,2323
20250428,100500,1574220792,2435,2435,2435,2435,3
20250428,100400,1574213487,2420,2430,2435,2415,7866
20250428,100300,1555167357,2430,2420,2430,2415,4639
20250428,100200,1543948837,2420,2430,2430,2420,1000
20250428,100100,1541525232,2430,2430,2430,2430,52
20250428,100000,1541398872,2435,2430,2435,2430,4516
20250428,095900,1530407607,2420,2430,2430,2420,1345
20250428,095800,1527147367,2430,2425,2430,2420,6363
20250428,095700,1511717702,2425,2432,2432,2405,51354
20250428,095600,1387729574,2432,2432,2432,2432,20
20250428,095500,1387680934,2432,2430,2435,2425,577
20250428,095400,1386278071,2430,2425,2430,2425,3168
20250428,095300,1378585201,2425,2430,2435,2425,5122
20250428,095200,1366159436,2430,2425,2430,2425,3065
20250428,095100,1358721466,2430,2425,2430,2425,10576
20250428,095000,1333056406,2430,2425,2430,2425,1210
20250428,094900,1330117106,2430,2430,2432,2425,9507
20250428,094800,1307036820,2430,2435,2435,2430,8470
20250428,094700,1286451960,2430,2435,2435,2430,6168
20250428,094600,1271457595,2440,2440,2440,2435,2331
20250428,094500,1265780950,2435,2440,2440,2435,1975
20250428,094400,1260969690,2435,2435,2435,2430,3653
20250428,094300,1252083620,2435,2442,2442,2430,27508
20250428,094200,1185148780,2440,2440,2445,2440,2168
20250428,094100,1179856160,2440,2440,2445,2440,1149
20250428,094000,1177052315,2440,2445,2450,2440,5828
20250428,093900,1162824515,2445,2450,2455,2445,3251
20250428,093800,1154862145,2450,2460,2460,2450,12
20250428,093700,1154832645,2460,2450,2460,2440,5492
20250428,093600,1141379430,2445,2450,2450,2445,2501
20250428,093500,1135261780,2450,2450,2455,2440,8046
20250428,093400,1115594510,2450,2460,2460,2445,22316
20250428,093300,1060925925,2460,2465,2465,2455,7307
20250428,093200,1042942905,2465,2470,2470,2465,452
20250428,093100,1041827570,2470,2470,2475,2465,1355
20250428,093000,1038484300,2475,2470,2475,2465,7242
20250428,092900,1020570235,2470,2470,2475,2460,5944
20250428,092800,1005904035,2470,2470,2470,2470,2803
20250428,092700,998980625,2470,2470,2470,2460,11318
20250428,092600,971036425,2470,2470,2475,2467,2002
20250428,092500,966091770,2470,2470,2470,2465,5733
20250428,092400,951953940,2465,2465,2470,2465,981
20250428,092300,949531755,2465,2465,2470,2465,1276
20250428,092200,946380865,2465,2480,2485,2465,9581
20250428,092100,922645055,2480,2460,2480,2460,15724
20250428,092000,883791130,2465,2460,2465,2455,3779
20250428,091900,874489255,2460,2450,2465,2450,8082
20250428,091800,854587075,2450,2447,2455,2440,9188
20250428,091700,832124239,2450,2465,2465,2450,5950
20250428,091600,817513547,2460,2455,2465,2455,2014
20250428,091500,812556882,2455,2460,2460,2445,9396
20250428,091400,789554467,2450,2460,2460,2450,6698
20250428,091300,773134934,2455,2462,2462,2455,2052
20250428,091200,768090845,2462,2465,2465,2455,2385
20250428,091100,762223698,2465,2465,2480,2457,26376
20250428,091000,697121440,2465,2460,2465,2445,11802
20250428,090900,668146180,2460,2430,2460,2425,13035
20250428,090800,636401865,2430,2435,2435,2430,22875
20250428,090700,580811875,2435,2450,2455,2435,15328
20250428,090600,543357950,2450,2455,2455,2450,5847
20250428,090500,529020035,2455,2460,2465,2450,15252
20250428,090400,491606025,2460,2470,2470,2460,4684
20250428,090300,480052955,2470,2455,2470,2450,18646
20250428,090200,434204840,2455,2445,2460,2445,16796
20250428,090100,393026080,2445,2465,2470,2430,68346
20250428,090000,225430255,2465,2500,2505,2455,87658