KissMeData/067310/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,192800,4551918155,11050,11050,11050,11050,8754
20250428,192700,4551918155,11050,11050,11050,11050,0
20250428,192600,4551918155,11050,11050,11050,11050,0
20250428,192500,4551918155,11050,11050,11050,11050,0
20250428,192400,4551918155,11050,11050,11050,11050,0
20250428,192300,4551918155,11050,11050,11050,11050,0
20250428,192200,4551918155,11050,11050,11050,11050,0
20250428,192100,4551918155,11050,11050,11050,11050,0
20250428,192000,4551918155,11050,11050,11050,11050,0
20250428,191900,4551918155,11050,11050,11050,11050,0
20250428,191800,4551918155,11050,11050,11050,11050,0
20250428,191700,4551918155,11050,11050,11050,11050,0
20250428,191600,4551918155,11050,11050,11050,11050,0
20250428,191500,4551918155,11050,11050,11050,11050,0
20250428,191400,4551918155,11050,11050,11050,11050,0
20250428,191300,4551918155,11050,11050,11050,11050,0
20250428,191200,4551918155,11050,11050,11050,11050,0
20250428,191100,4551918155,11050,11050,11050,11050,0
20250428,191000,4551918155,11050,11050,11050,11050,0
20250428,190900,4551918155,11050,11050,11050,11050,0
20250428,190800,4551918155,11050,11050,11050,11050,0
20250428,190700,4551918155,11050,11050,11050,11050,0
20250428,190600,4551918155,11050,11050,11050,11050,0
20250428,190500,4551918155,11050,11050,11050,11050,0
20250428,190400,4551918155,11050,11050,11050,11050,0
20250428,190300,4551918155,11050,11050,11050,11050,0
20250428,190200,4551918155,11050,11050,11050,11050,0
20250428,190100,4551918155,11050,11050,11050,11050,0
20250428,190000,4551918155,11050,11050,11050,11050,0
20250428,185900,4551918155,11050,11050,11050,11050,0
20250428,185800,4551918155,11050,11050,11050,11050,8754
20250428,185700,4551918155,11050,11050,11050,11050,0
20250428,185600,4551918155,11050,11050,11050,11050,0
20250428,185500,4551918155,11050,11050,11050,11050,0
20250428,185400,4551918155,11050,11050,11050,11050,0
20250428,185300,4551918155,11050,11050,11050,11050,0
20250428,185200,4551918155,11050,11050,11050,11050,0
20250428,185100,4551918155,11050,11050,11050,11050,0
20250428,185000,4551918155,11050,11050,11050,11050,0
20250428,184900,4551918155,11050,11050,11050,11050,0
20250428,184800,4551918155,11050,11050,11050,11050,0
20250428,184700,4551918155,11050,11050,11050,11050,0
20250428,184600,4551918155,11050,11050,11050,11050,0
20250428,184500,4551918155,11050,11050,11050,11050,0
20250428,184400,4551918155,11050,11050,11050,11050,0
20250428,184300,4551918155,11050,11050,11050,11050,0
20250428,184200,4551918155,11050,11050,11050,11050,0
20250428,184100,4551918155,11050,11050,11050,11050,0
20250428,184000,4551918155,11050,11050,11050,11050,0
20250428,183900,4551918155,11050,11050,11050,11050,0
20250428,183800,4551918155,11050,11050,11050,11050,0
20250428,183700,4551918155,11050,11050,11050,11050,0
20250428,183600,4551918155,11050,11050,11050,11050,0
20250428,183500,4551918155,11050,11050,11050,11050,0
20250428,183400,4551918155,11050,11050,11050,11050,0
20250428,183300,4551918155,11050,11050,11050,11050,0
20250428,183200,4551918155,11050,11050,11050,11050,0
20250428,183100,4551918155,11050,11050,11050,11050,0
20250428,183000,4551918155,11050,11050,11050,11050,0
20250428,182900,4551918155,11050,11050,11050,11050,0
20250428,182800,4551918155,11050,11050,11050,11050,8754
20250428,182700,4551918155,11050,11050,11050,11050,0
20250428,182600,4551918155,11050,11050,11050,11050,0
20250428,182500,4551918155,11050,11050,11050,11050,0
20250428,182400,4551918155,11050,11050,11050,11050,0
20250428,182300,4551918155,11050,11050,11050,11050,0
20250428,182200,4551918155,11050,11050,11050,11050,0
20250428,182100,4551918155,11050,11050,11050,11050,0
20250428,182000,4551918155,11050,11050,11050,11050,0
20250428,181900,4551918155,11050,11050,11050,11050,0
20250428,181800,4551918155,11050,11050,11050,11050,0
20250428,181700,4551918155,11050,11050,11050,11050,0
20250428,181600,4551918155,11050,11050,11050,11050,0
20250428,181500,4551918155,11050,11050,11050,11050,0
20250428,181400,4551918155,11050,11050,11050,11050,0
20250428,181300,4551918155,11050,11050,11050,11050,0
20250428,181200,4551918155,11050,11050,11050,11050,0
20250428,181100,4551918155,11050,11050,11050,11050,0
20250428,181000,4551918155,11050,11050,11050,11050,0
20250428,180900,4551918155,11050,11050,11050,11050,0
20250428,180800,4551918155,11050,11050,11050,11050,0
20250428,180700,4551918155,11050,11050,11050,11050,0
20250428,180600,4551918155,11050,11050,11050,11050,0
20250428,180500,4551918155,11050,11050,11050,11050,0
20250428,180400,4551918155,11050,11050,11050,11050,0
20250428,180300,4551918155,11050,11050,11050,11050,0
20250428,180200,4551918155,11050,11050,11050,11050,0
20250428,180100,4551918155,11050,11050,11050,11050,0
20250428,180000,4551918155,11050,11050,11050,11050,0
20250428,175900,4551918155,11050,11050,11050,11050,0
20250428,175800,4551918155,11050,11050,11050,11050,8754
20250428,175700,4551918155,11050,11050,11050,11050,0
20250428,175600,4551918155,11050,11050,11050,11050,0
20250428,175500,4551918155,11050,11050,11050,11050,0
20250428,175400,4551918155,11050,11050,11050,11050,0
20250428,175300,4551918155,11050,11050,11050,11050,0
20250428,175200,4551918155,11050,11050,11050,11050,0
20250428,175100,4551918155,11050,11050,11050,11050,0
20250428,175000,4551918155,11050,11050,11050,11050,0
20250428,174900,4551918155,11050,11050,11050,11050,0
20250428,174800,4551918155,11050,11050,11050,11050,0
20250428,174700,4551918155,11050,11050,11050,11050,0
20250428,174600,4551918155,11050,11050,11050,11050,0
20250428,174500,4551918155,11050,11050,11050,11050,0
20250428,174400,4551918155,11050,11050,11050,11050,0
20250428,174300,4551918155,11050,11050,11050,11050,0
20250428,174200,4551918155,11050,11050,11050,11050,0
20250428,174100,4551918155,11050,11050,11050,11050,0
20250428,174000,4551918155,11050,11050,11050,11050,0
20250428,173900,4551918155,11050,11050,11050,11050,0
20250428,173800,4551918155,11050,11050,11050,11050,0
20250428,173700,4551918155,11050,11050,11050,11050,0
20250428,173600,4551918155,11050,11050,11050,11050,0
20250428,173500,4551918155,11050,11050,11050,11050,0
20250428,173400,4551918155,11050,11050,11050,11050,0
20250428,173300,4551918155,11050,11050,11050,11050,0
20250428,173200,4551918155,11050,11050,11050,11050,0
20250428,173100,4551918155,11050,11050,11050,11050,0
20250428,173000,4551918155,11050,11050,11050,11050,0
20250428,172900,4551918155,11050,11050,11050,11050,0
20250428,172800,4551918155,11050,11050,11050,11050,8754
20250428,172700,4551918155,11050,11050,11050,11050,0
20250428,172600,4551918155,11050,11050,11050,11050,0
20250428,172500,4551918155,11050,11050,11050,11050,0
20250428,172400,4551918155,11050,11050,11050,11050,0
20250428,172300,4551918155,11050,11050,11050,11050,0
20250428,172200,4551918155,11050,11050,11050,11050,0
20250428,172100,4551918155,11050,11050,11050,11050,0
20250428,172000,4551918155,11050,11050,11050,11050,0
20250428,171900,4551918155,11050,11050,11050,11050,0
20250428,171800,4551918155,11050,11050,11050,11050,0
20250428,171700,4551918155,11050,11050,11050,11050,0
20250428,171600,4551918155,11050,11050,11050,11050,0
20250428,171500,4551918155,11050,11050,11050,11050,0
20250428,171400,4551918155,11050,11050,11050,11050,0
20250428,171300,4551918155,11050,11050,11050,11050,0
20250428,171200,4551918155,11050,11050,11050,11050,0
20250428,171100,4551918155,11050,11050,11050,11050,0
20250428,171000,4551918155,11050,11050,11050,11050,0
20250428,170900,4551918155,11050,11050,11050,11050,0
20250428,170800,4551918155,11050,11050,11050,11050,0
20250428,170700,4551918155,11050,11050,11050,11050,0
20250428,170600,4551918155,11050,11050,11050,11050,0
20250428,170500,4551918155,11050,11050,11050,11050,0
20250428,170400,4551918155,11050,11050,11050,11050,0
20250428,170300,4551918155,11050,11050,11050,11050,0
20250428,170200,4551918155,11050,11050,11050,11050,0
20250428,170100,4551918155,11050,11050,11050,11050,0
20250428,170000,4551918155,11050,11050,11050,11050,0
20250428,165900,4551918155,11050,11050,11050,11050,0
20250428,165800,4551918155,11050,11050,11050,11050,8754
20250428,165700,4551918155,11050,11050,11050,11050,0
20250428,165600,4551918155,11050,11050,11050,11050,0
20250428,165500,4551918155,11050,11050,11050,11050,0
20250428,165400,4551918155,11050,11050,11050,11050,0
20250428,165300,4551918155,11050,11050,11050,11050,0
20250428,165200,4551918155,11050,11050,11050,11050,0
20250428,165100,4551918155,11050,11050,11050,11050,0
20250428,165000,4551918155,11050,11050,11050,11050,0
20250428,164900,4551918155,11050,11050,11050,11050,0
20250428,164800,4551918155,11050,11050,11050,11050,0
20250428,164700,4551918155,11050,11050,11050,11050,0
20250428,164600,4551918155,11050,11050,11050,11050,0
20250428,164500,4551918155,11050,11050,11050,11050,0
20250428,164400,4551918155,11050,11050,11050,11050,0
20250428,164300,4551918155,11050,11050,11050,11050,0
20250428,164200,4551918155,11050,11050,11050,11050,0
20250428,164100,4551918155,11050,11050,11050,11050,0
20250428,164000,4551918155,11050,11050,11050,11050,0
20250428,163900,4551918155,11050,11050,11050,11050,0
20250428,163800,4551918155,11050,11050,11050,11050,0
20250428,163700,4551918155,11050,11050,11050,11050,0
20250428,163600,4551918155,11050,11050,11050,11050,0
20250428,163500,4551918155,11050,11050,11050,11050,0
20250428,163400,4551918155,11050,11050,11050,11050,0
20250428,163300,4551918155,11050,11050,11050,11050,0
20250428,163200,4551918155,11050,11050,11050,11050,0
20250428,163100,4551918155,11050,11050,11050,11050,0
20250428,163000,4551918155,11050,11050,11050,11050,0
20250428,162900,4551918155,11050,11050,11050,11050,0
20250428,162800,4551918155,11050,11050,11050,11050,8754
20250428,162700,4551918155,11050,11050,11050,11050,0
20250428,162600,4551918155,11050,11050,11050,11050,0
20250428,162500,4551918155,11050,11050,11050,11050,0
20250428,162400,4551918155,11050,11050,11050,11050,0
20250428,162300,4551918155,11050,11050,11050,11050,0
20250428,162200,4551918155,11050,11050,11050,11050,0
20250428,162100,4551918155,11050,11050,11050,11050,0
20250428,162000,4551918155,11050,11050,11050,11050,0
20250428,161900,4551918155,11050,11050,11050,11050,0
20250428,161800,4551918155,11050,11050,11050,11050,0
20250428,161700,4551918155,11050,11050,11050,11050,0
20250428,161600,4551918155,11050,11050,11050,11050,0
20250428,161500,4551918155,11050,11050,11050,11050,0
20250428,161400,4551918155,11050,11050,11050,11050,0
20250428,161300,4551918155,11050,11050,11050,11050,0
20250428,161200,4551918155,11050,11050,11050,11050,0
20250428,161100,4551918155,11050,11050,11050,11050,0
20250428,161000,4551918155,11050,11050,11050,11050,0
20250428,160900,4551918155,11050,11050,11050,11050,0
20250428,160800,4551918155,11050,11050,11050,11050,0
20250428,160700,4551918155,11050,11050,11050,11050,0
20250428,160600,4551918155,11050,11050,11050,11050,0
20250428,160500,4551918155,11050,11050,11050,11050,0
20250428,160400,4551918155,11050,11050,11050,11050,0
20250428,160300,4551918155,11050,11050,11050,11050,0
20250428,160200,4551918155,11050,11050,11050,11050,0
20250428,160100,4551918155,11050,11050,11050,11050,0
20250428,160000,4551918155,11050,11050,11050,11050,0
20250428,155900,4551918155,11050,11050,11050,11050,0
20250428,155800,4551918155,11050,11050,11050,11050,8754
20250428,155700,4551918155,11050,11050,11050,11050,0
20250428,155600,4551918155,11050,11050,11050,11050,0
20250428,155500,4551918155,11050,11050,11050,11050,0
20250428,155400,4551918155,11050,11050,11050,11050,0
20250428,155300,4551918155,11050,11050,11050,11050,0
20250428,155200,4551918155,11050,11050,11050,11050,0
20250428,155100,4551918155,11050,11050,11050,11050,0
20250428,155000,4551918155,11050,11050,11050,11050,0
20250428,154900,4551918155,11050,11050,11050,11050,0
20250428,154800,4551918155,11050,11050,11050,11050,0
20250428,154700,4551918155,11050,11050,11050,11050,0
20250428,154600,4551918155,11050,11050,11050,11050,0
20250428,154500,4551918155,11050,11050,11050,11050,0
20250428,154400,4551918155,11050,11050,11050,11050,0
20250428,154300,4551918155,11050,11050,11050,11050,0
20250428,154200,4551918155,11050,11050,11050,11050,0
20250428,154100,4551918155,11050,11050,11050,11050,0
20250428,154000,4551918155,11050,11050,11050,11050,0
20250428,153900,4551918155,11050,11050,11050,11050,0
20250428,153800,4551918155,11050,11050,11050,11050,0
20250428,153700,4551918155,11050,11050,11050,11050,0
20250428,153600,4551918155,11050,11050,11050,11050,0
20250428,153500,4551918155,11050,11050,11050,11050,0
20250428,153400,4551918155,11050,11050,11050,11050,0
20250428,153300,4551918155,11050,11050,11050,11050,0
20250428,153200,4551918155,11050,11050,11050,11050,0
20250428,153100,4551918155,11050,11050,11050,11050,0
20250428,153000,4551918155,11050,11050,11050,11050,8754
20250428,152900,4455186455,11050,11050,11050,11050,0
20250428,152800,4455186455,11050,11050,11050,11050,0
20250428,152700,4455186455,11050,11050,11050,11050,0
20250428,152600,4455186455,11050,11050,11050,11050,0
20250428,152500,4455186455,11050,11050,11050,11050,0
20250428,152400,4455186455,11050,11050,11050,11050,0
20250428,152300,4455186455,11050,11050,11050,11050,0
20250428,152200,4455186455,11050,11050,11050,11050,0
20250428,152100,4455186455,11050,11050,11050,11050,0
20250428,152000,4455186455,11050,11050,11050,11050,0
20250428,151900,4455186455,11050,11050,11050,11040,490
20250428,151800,4449775835,11050,11040,11050,11030,673
20250428,151700,4442345925,11040,11030,11040,11030,1137
20250428,151600,4429799865,11020,11040,11040,11020,399
20250428,151500,4425395355,11040,11020,11050,11020,739
20250428,151400,4417244665,11020,11020,11050,11010,3064
20250428,151300,4383443565,11020,11020,11020,11010,789
20250428,151200,4374750205,11010,11010,11060,11000,9099
20250428,151100,4274553475,11000,11000,11010,11000,876
20250428,151000,4264914115,11000,11010,11020,11000,6215
20250428,150900,4196541915,11010,11010,11020,11010,1399
20250428,150800,4181137125,11000,11010,11020,11000,2065
20250428,150700,4158400345,11020,11010,11020,11010,373
20250428,150600,4154289905,11020,11015,11020,11010,541
20250428,150500,4148332115,11020,11020,11020,11010,2220
20250428,150400,4123887105,11020,11030,11030,11020,235
20250428,150300,4121297375,11030,11030,11030,11020,598
20250428,150200,4114707105,11020,11020,11030,11020,3
20250428,150100,4114674035,11030,11030,11030,11020,617
20250428,150000,4107873555,11030,11030,11030,11020,18
20250428,145900,4107675135,11020,11020,11030,11020,580
20250428,145800,4101283495,11030,11020,11030,11020,1196
20250428,145700,4088100245,11030,11020,11030,11020,4
20250428,145600,4088056135,11020,11030,11030,11020,4
20250428,145500,4088012025,11030,11030,11030,11025,489
20250428,145400,4082618380,11030,11030,11030,11030,690
20250428,145300,4075007680,11030,11040,11040,11030,178
20250428,145200,4073043660,11030,11030,11040,11030,411
20250428,145100,4068510220,11030,11030,11030,11030,153
20250428,145000,4066822630,11030,11020,11030,11020,527
20250428,144900,4061013790,11040,11020,11040,11020,467
20250428,144800,4055864260,11030,11020,11030,11020,317
20250428,144700,4052368460,11020,11020,11020,11020,641
20250428,144600,4045304640,11030,11030,11030,11030,266
20250428,144500,4042370660,11020,11030,11030,11020,33
20250428,144400,4042006690,11030,11020,11030,11010,782
20250428,144300,4033389980,11020,11040,11040,11010,1128
20250428,144200,4020963750,11040,11050,11050,11040,15
20250428,144100,4020798030,11040,11020,11060,11020,1044
20250428,144000,4009276050,11020,11030,11030,11020,1817
20250428,143900,3989234640,11030,11040,11040,11020,854
20250428,143800,3979808840,11040,11040,11050,11040,60
20250428,143700,3979145960,11040,11040,11040,11030,616
20250428,143600,3972346280,11040,11020,11040,11020,2152
20250428,143500,3948607360,11030,11030,11030,11020,25
20250428,143400,3948331820,11030,11020,11030,11020,116
20250428,143300,3947053410,11020,11030,11030,11010,3701
20250428,143200,3906282280,11030,11020,11030,11020,14
20250428,143100,3906127950,11020,11020,11020,11010,689
20250428,143000,3898535195,11020,11030,11030,11010,1042
20250428,142900,3887052355,11030,11030,11030,11020,20
20250428,142800,3886831925,11030,11030,11030,11020,155
20250428,142700,3885122365,11020,11020,11030,11020,502
20250428,142600,3879589275,11020,11030,11030,11020,141
20250428,142500,3878035155,11030,11030,11030,11020,507
20250428,142400,3872442955,11030,11040,11040,11030,12
20250428,142300,3872310505,11030,11040,11050,11030,901
20250428,142200,3862372425,11050,11040,11050,11030,566
20250428,142100,3856127225,11040,11040,11040,11030,273
20250428,142000,3853114295,11040,11030,11040,11020,493
20250428,141900,3847676495,11030,11035,11040,11020,745
20250428,141800,3839456990,11040,11040,11040,11030,374
20250428,141700,3835329155,11030,11040,11040,11020,638
20250428,141600,3828286225,11030,11040,11040,11020,825
20250428,141500,3819189225,11040,11040,11040,11040,57
20250428,141400,3818559945,11040,11060,11060,11040,154
20250428,141300,3816858705,11060,11060,11070,11060,586
20250428,141200,3810376675,11070,11050,11070,11030,134
20250428,141100,3808894925,11040,11030,11040,11030,1064
20250428,141000,3797152325,11030,11020,11030,11020,320
20250428,140900,3793625825,11010,11040,11040,11010,2
20250428,140800,3793603775,11050,11060,11060,11010,2992
20250428,140700,3760629775,11060,11050,11060,11040,145
20250428,140600,3759027435,11050,11060,11060,11050,141
20250428,140500,3757469225,11050,11060,11060,11040,476
20250428,140400,3752213235,11040,11040,11060,11040,1208
20250428,140300,3738864885,11050,11040,11050,11040,2153
20250428,140200,3715080495,11040,11040,11040,11030,356
20250428,140100,3711150945,11040,11040,11050,11030,457
20250428,140000,3706105965,11030,11020,11030,11020,623
20250428,135900,3699236485,11020,11030,11030,11020,417
20250428,135800,3694637025,11030,11040,11040,11030,27
20250428,135700,3694338955,11030,11030,11050,11020,1101
20250428,135600,3682196115,11030,11020,11030,11020,1009
20250428,135500,3671066855,11030,11020,11030,11020,4
20250428,135400,3671022755,11020,11030,11040,11020,669
20250428,135300,3663644135,11030,11030,11030,11030,1
20250428,135200,3663633105,11030,11030,11050,11030,760
20250428,135100,3655246665,11050,11030,11050,11030,559
20250428,135000,3649080555,11020,11030,11030,11020,36
20250428,134900,3648683775,11030,11050,11050,11020,896
20250428,134800,3638800525,11050,11030,11050,11030,83
20250428,134700,3637884215,11030,11030,11030,11020,678
20250428,134600,3630406175,11020,11030,11030,11020,441
20250428,134500,3625545925,11020,11030,11030,11020,22
20250428,134400,3625303295,11020,11020,11030,11020,82
20250428,134300,3624399615,11010,11020,11030,11010,477
20250428,134200,3619147025,11010,11010,11030,11010,1267
20250428,134100,3605197115,11030,11000,11030,11000,769
20250428,134000,3596729325,11010,11010,11010,11010,676
20250428,133900,3589286565,11010,11010,11010,11010,1
20250428,133800,3589275555,11010,11020,11020,11010,442
20250428,133700,3584409115,11020,11010,11020,11010,4
20250428,133600,3584365045,11020,11020,11020,11010,161
20250428,133500,3582591255,11020,11020,11020,11010,402
20250428,133400,3578165175,11010,11010,11010,11010,345
20250428,133300,3574366725,11010,11020,11020,11010,170
20250428,133200,3572493345,11010,11010,11020,11010,447
20250428,133100,3567571375,11020,11020,11020,11010,573
20250428,133000,3561256925,11010,11010,11010,11010,107
20250428,132900,3560078855,11010,11020,11020,11010,971
20250428,132800,3549386675,11020,11020,11025,11020,386
20250428,132700,3545132455,11025,11030,11030,11025,1114
20250428,132600,3532845095,11030,11040,11040,11030,305
20250428,132500,3529479425,11030,11030,11030,11020,502
20250428,132400,3523942375,11020,11020,11020,11010,725
20250428,132300,3515957555,11000,10990,11000,10990,1016
20250428,132200,3504783805,10990,11000,11000,10990,263
20250428,132100,3501890815,11010,11000,11010,10990,1122
20250428,132000,3489551375,11000,10990,11000,10990,530
20250428,131900,3483724295,10990,11010,11020,10980,13616
20250428,131800,3333995385,11010,11020,11020,11010,504
20250428,131700,3328445275,11020,11030,11030,11020,15
20250428,131600,3328279855,11020,11010,11020,11010,601
20250428,131500,3321660815,11020,11010,11020,11000,455
20250428,131400,3316651025,11010,11010,11010,11000,460
20250428,131300,3311586555,11010,11020,11020,11000,1131
20250428,131200,3299134165,11020,11010,11020,11010,663
20250428,131100,3291828925,11010,11010,11020,11000,4106
20250428,131000,3246623325,11020,11020,11020,11010,1029
20250428,130900,3235287725,11020,11020,11020,11010,41
20250428,130800,3234835945,11010,11020,11030,11010,2770
20250428,130700,3204322125,11020,11020,11030,11020,585
20250428,130600,3197875245,11020,11030,11030,11020,46
20250428,130500,3197367885,11030,11020,11030,11020,44
20250428,130400,3196882985,11030,11020,11030,11020,649
20250428,130300,3189728995,11020,11030,11030,11020,142
20250428,130200,3188164145,11030,11030,11030,11020,686
20250428,130100,3180599635,11040,11040,11040,11030,698
20250428,130000,3172900235,11030,11030,11040,11030,175
20250428,125900,3170969735,11030,11030,11030,11030,402
20250428,125800,3166535675,11040,11040,11040,11040,48
20250428,125700,3166005755,11040,11040,11040,11040,26
20250428,125600,3165718715,11040,11040,11050,11040,668
20250428,125500,3158343495,11040,11040,11050,11040,454
20250428,125400,3153331325,11040,11040,11050,11040,377
20250428,125300,3149169225,11040,11050,11050,11040,443
20250428,125200,3144278355,11050,11050,11050,11050,654
20250428,125100,3137051655,11050,11040,11050,11040,984
20250428,125000,3126182425,11050,11050,11050,11040,318
20250428,124900,3122668935,11050,11060,11060,11050,136
20250428,124800,3121165995,11060,11050,11060,11040,1501
20250428,124700,3104584465,11050,11040,11050,11040,168
20250428,124600,3102729345,11040,11040,11040,11040,39
20250428,124500,3102298785,11040,11040,11040,11040,411
20250428,124400,3097761345,11050,11040,11050,11040,95
20250428,124300,3096712435,11040,11050,11050,11040,512
20250428,124200,3091057835,11050,11050,11050,11050,316
20250428,124100,3087566035,11050,11050,11050,11050,8
20250428,124000,3087477635,11060,11070,11070,11050,504
20250428,123900,3081907815,11070,11060,11070,11050,837
20250428,123800,3072652735,11060,11060,11080,11050,1286
20250428,123700,3058431005,11060,11060,11060,11040,2179
20250428,123600,3034341745,11060,11050,11060,11050,255
20250428,123500,3031523985,11050,11050,11060,11050,103
20250428,123400,3030385815,11050,11060,11060,11050,907
20250428,123300,3020363355,11060,11050,11060,11050,124
20250428,123200,3018992015,11060,11060,11060,11050,55
20250428,123100,3018384135,11060,11060,11070,11060,928
20250428,123000,3008120355,11070,11060,11070,11050,279
20250428,122900,3005034635,11070,11070,11070,11070,55
20250428,122800,3004425785,11070,11060,11080,11060,56
20250428,122700,3003806285,11060,11070,11070,11060,45
20250428,122600,3003308565,11080,11050,11080,11040,518
20250428,122500,2997588595,11050,11050,11050,11050,93
20250428,122400,2996560945,11040,11030,11040,11030,492
20250428,122300,2991130455,11030,11030,11040,11030,410
20250428,122200,2986608145,11030,11030,11040,11030,2855
20250428,122100,2955110955,11030,11040,11040,11030,1228
20250428,122000,2941553905,11040,11040,11040,11040,398
20250428,121900,2937159985,11040,11040,11040,11040,42
20250428,121800,2936696305,11040,11050,11050,11040,1773
20250428,121700,2917115825,11040,11060,11060,11040,3902
20250428,121600,2873999785,11060,11060,11060,11060,0
20250428,121500,2873999785,11060,11070,11070,11060,487
20250428,121400,2868613065,11070,11070,11070,11070,65
20250428,121300,2867893515,11060,11060,11060,11060,155
20250428,121200,2866179215,11080,11070,11080,11060,695
20250428,121100,2858489255,11070,11060,11070,11060,258
20250428,121000,2855633605,11070,11070,11070,11060,222
20250428,120900,2853178065,11070,11060,11070,11060,711
20250428,120800,2845314300,11060,11060,11070,11060,85
20250428,120700,2844373740,11070,11060,11070,11060,1015
20250428,120600,2833147580,11060,11070,11070,11060,409
20250428,120500,2828623910,11070,11060,11070,11060,100
20250428,120400,2827517820,11070,11060,11070,11060,447
20250428,120300,2822573490,11070,11070,11070,11070,76
20250428,120200,2821732170,11060,11070,11070,11060,571
20250428,120100,2815411610,11070,11060,11070,11060,432
20250428,120000,2810633670,11070,11070,11070,11070,105
20250428,115900,2809471320,11070,11060,11070,11060,153
20250428,115800,2807778020,11060,11070,11070,11060,676
20250428,115700,2800298840,11060,11060,11070,11060,1094
20250428,115600,2788198540,11060,11070,11070,11060,88
20250428,115500,2787224790,11070,11070,11070,11070,159
20250428,115400,2785464660,11060,11080,11080,11060,268
20250428,115300,2782496310,11080,11070,11080,11070,468
20250428,115200,2777315540,11070,11070,11070,11070,41
20250428,115100,2776861670,11060,11070,11070,11060,300
20250428,115000,2773541550,11070,11070,11070,11070,533
20250428,114900,2767641240,11070,11070,11070,11070,736
20250428,114800,2759493720,11080,11080,11080,11070,90
20250428,114700,2758497370,11080,11080,11080,11080,528
20250428,114600,2752647130,11070,11080,11080,11070,35
20250428,114500,2752259660,11080,11080,11080,11070,41
20250428,114400,2751805680,11080,11070,11080,11070,562
20250428,114300,2745583320,11070,11080,11080,11070,438
20250428,114200,2740733520,11080,11090,11090,11070,710
20250428,114100,2732865160,11090,11090,11100,11090,22
20250428,114000,2732621160,11090,11090,11100,11090,115
20250428,113900,2731345790,11100,11090,11100,11080,430
20250428,113800,2726581040,11100,11090,11100,11090,2
20250428,113700,2726558850,11100,11090,11100,11080,945
20250428,113600,2716079570,11100,11090,11100,11080,403
20250428,113500,2711614240,11090,11070,11090,11070,639
20250428,113400,2704532670,11080,11070,11080,11070,308
20250428,113300,2701123000,11070,11080,11080,11060,191
20250428,113200,2699008930,11060,11060,11060,11050,157
20250428,113100,2697272570,11060,11060,11060,11050,396
20250428,113000,2692893220,11060,11070,11080,11060,343
20250428,112900,2689097320,11070,11070,11070,11070,84
20250428,112800,2688167440,11050,11050,11080,11050,439
20250428,112700,2683316460,11080,11070,11080,11070,536
20250428,112600,2677377930,11050,11050,11050,11040,379
20250428,112500,2673190400,11050,11050,11050,11040,664
20250428,112400,2665857160,11050,11050,11050,11040,370
20250428,112300,2661769070,11050,11050,11070,11050,1250
20250428,112200,2647956180,11050,11050,11050,11040,704
20250428,112100,2640182480,11050,11050,11050,11050,22
20250428,112000,2639939380,11040,11040,11040,11030,486
20250428,111900,2634575590,11030,11040,11040,11030,435
20250428,111800,2629777180,11040,11040,11040,11040,465
20250428,111700,2624643580,11040,11040,11040,11030,448
20250428,111600,2619701630,11040,11030,11040,11030,2451
20250428,111500,2592666820,11040,11050,11050,11040,37
20250428,111400,2592258280,11050,11040,11050,11030,778
20250428,111300,2583674730,11040,11040,11040,11040,378
20250428,111200,2579501610,11040,11040,11050,11040,469
20250428,111100,2574323400,11040,11040,11050,11030,893
20250428,111000,2564468540,11040,11040,11040,11030,569
20250428,110900,2558187060,11040,11060,11060,11040,4112
20250428,110800,2512778810,11060,11060,11070,11050,568
20250428,110700,2506496700,11060,11050,11060,11050,333
20250428,110600,2502813990,11050,11050,11050,11050,437
20250428,110500,2497985140,11060,11070,11070,11060,18
20250428,110400,2497786010,11060,11080,11080,11060,106
20250428,110300,2496612010,11080,11060,11080,11040,890
20250428,110200,2486775190,11050,11050,11060,11050,1166
20250428,110100,2473889830,11080,11050,11080,11050,417
20250428,110000,2469281950,11050,11040,11050,11030,1225
20250428,105900,2455760320,11040,11050,11080,11040,1416
20250428,105800,2440124960,11050,11040,11050,11040,920
20250428,105700,2429965660,11040,11050,11050,11030,1035
20250428,105600,2418539490,11050,11040,11050,11030,1030
20250428,105500,2407168700,11040,11030,11040,11030,881
20250428,105400,2397445165,11040,11040,11050,11040,456
20250428,105300,2392408365,11040,11050,11050,11040,1494
20250428,105200,2375913345,11050,11040,11060,11040,1905
20250428,105100,2354875265,11040,11030,11040,11030,34
20250428,105000,2354500225,11030,11030,11040,11030,118
20250428,104900,2353198185,11040,11040,11040,11030,1134
20250428,104800,2340684985,11040,11040,11040,11030,77
20250428,104700,2339835325,11030,11040,11040,11030,1497
20250428,104600,2323321845,11040,11050,11050,11040,606
20250428,104500,2316631485,11050,11040,11060,11040,413
20250428,104400,2312065775,11060,11050,11060,11040,835
20250428,104300,2302840065,11050,11050,11060,11050,935
20250428,104200,2292508115,11040,11040,11050,11030,3116
20250428,104100,2258108385,11040,11030,11080,11030,4286
20250428,104000,2210788755,11030,11030,11050,11030,2736
20250428,103900,2180605535,11040,11040,11050,11030,2356
20250428,103800,2154599485,11050,11050,11050,11040,3455
20250428,103700,2116453945,11050,11060,11070,11050,3580
20250428,103600,2076893635,11060,11060,11070,11060,3313
20250428,103500,2040251335,11070,11070,11080,11060,602
20250428,103400,2033588465,11075,11070,11080,11070,996
20250428,103300,2022562685,11070,11070,11070,11070,1914
20250428,103200,2001374705,11070,11090,11090,11070,671
20250428,103100,1993943435,11090,11090,11090,11080,1663
20250428,103000,1975515785,11090,11090,11100,11090,1182
20250428,102900,1962407295,11090,11100,11100,11090,229
20250428,102800,1959867595,11100,11100,11100,11080,1963
20250428,102700,1938091965,11100,11100,11110,11100,473
20250428,102600,1932841375,11110,11110,11110,11100,140
20250428,102500,1931286975,11110,11110,11110,11110,439
20250428,102400,1926409685,11110,11110,11110,11100,302
20250428,102300,1923054515,11110,11110,11110,11100,98
20250428,102200,1921965915,11120,11110,11120,11100,57
20250428,102100,1921332825,11120,11090,11120,11090,917
20250428,102000,1911161025,11080,11120,11120,11080,7035
20250428,101900,1833100025,11120,11120,11120,11110,2519
20250428,101800,1805108215,11120,11120,11140,11110,1405
20250428,101700,1789492085,11130,11150,11150,11120,3939
20250428,101600,1745652545,11150,11170,11170,11150,377
20250428,101500,1741445895,11160,11150,11180,11150,30
20250428,101400,1741111355,11180,11150,11190,11150,484
20250428,101300,1735711225,11150,11140,11180,11140,1296
20250428,101200,1721264155,11140,11140,11140,11140,445
20250428,101100,1716306855,11130,11130,11140,11130,233
20250428,101000,1713713545,11130,11170,11170,11130,507
20250428,100900,1708058375,11160,11170,11180,11160,1498
20250428,100800,1691330695,11180,11180,11190,11180,1140
20250428,100700,1678584265,11180,11190,11200,11180,42
20250428,100600,1678114405,11190,11170,11190,11170,2869
20250428,100500,1646040035,11180,11150,11180,11140,1459
20250428,100400,1629770535,11150,11140,11150,11140,596
20250428,100300,1623130525,11140,11110,11140,11110,593
20250428,100200,1616530385,11110,11110,11120,11110,1372
20250428,100100,1601286455,11110,11100,11110,11100,1916
20250428,100000,1580002675,11110,11110,11110,11100,634
20250428,095900,1572965090,11110,11100,11130,11090,1541
20250428,095800,1555858700,11090,11110,11110,11090,1525
20250428,095700,1538931380,11100,11130,11130,11100,2140
20250428,095600,1515156390,11130,11130,11140,11130,385
20250428,095500,1510871330,11130,11130,11130,11130,348
20250428,095400,1506998090,11130,11120,11130,11120,856
20250428,095300,1497479360,11130,11130,11130,11110,445
20250428,095200,1492535250,11130,11110,11130,11110,623
20250428,095100,1485611840,11110,11120,11120,11110,618
20250428,095000,1478745560,11120,11110,11130,11110,379
20250428,094900,1474534820,11110,11110,11110,11100,209
20250428,094800,1472213660,11110,11120,11120,11110,1180
20250428,094700,1459103040,11130,11130,11130,11120,866
20250428,094600,1449471990,11130,11140,11140,11120,2906
20250428,094500,1417148600,11140,11150,11150,11120,848
20250428,094400,1407708450,11140,11140,11150,11140,1055
20250428,094300,1395947980,11140,11160,11160,11140,486
20250428,094200,1390530430,11160,11160,11160,11150,626
20250428,094100,1383547960,11160,11150,11160,11140,668
20250428,094000,1376104830,11150,11130,11150,11120,880
20250428,093900,1366305320,11130,11130,11140,11130,1855
20250428,093800,1345658590,11140,11140,11140,11130,30
20250428,093700,1345324475,11130,11130,11140,11120,3158
20250428,093600,1310175305,11130,11120,11130,11120,1034
20250428,093500,1298676785,11120,11140,11150,11120,1989
20250428,093400,1276544845,11140,11130,11140,11120,1111
20250428,093300,1264173775,11140,11100,11140,11080,2881
20250428,093200,1232183125,11100,11050,11100,11050,3227
20250428,093100,1196487995,11060,11050,11070,11040,4381
20250428,093000,1148088470,11050,11050,11060,11045,1637
20250428,092900,1129999660,11050,11060,11070,11050,2734
20250428,092800,1099772690,11110,11070,11110,11060,2201
20250428,092700,1075423000,11070,11130,11130,11060,7484
20250428,092600,992341850,11130,11130,11140,11120,1942
20250428,092500,970743470,11130,11150,11150,11130,7067
20250428,092400,892031170,11150,11140,11160,11140,1843
20250428,092300,871487980,11150,11160,11160,11140,3083
20250428,092200,837111080,11160,11190,11200,11150,5271
20250428,092100,778241520,11180,11210,11210,11180,4876
20250428,092000,723668800,11210,11210,11210,11200,664
20250428,091900,716226870,11200,11210,11220,11200,2532
20250428,091800,687844890,11210,11220,11220,11200,4825
20250428,091700,633763650,11220,11250,11250,11220,4578
20250428,091600,582333410,11250,11250,11250,11240,584
20250428,091500,575765510,11250,11250,11260,11240,2289
20250428,091400,550026660,11250,11270,11270,11240,4420
20250428,091300,500288820,11270,11290,11290,11270,3417
20250428,091200,461756960,11280,11280,11300,11260,1711
20250428,091100,442470370,11280,11300,11300,11280,2924
20250428,091000,409470450,11330,11280,11330,11280,1279
20250428,090900,395035290,11290,11290,11300,11290,2696
20250428,090800,364578170,11290,11280,11300,11270,1352
20250428,090700,349314530,11280,11290,11290,11270,2262
20250428,090600,323800620,11290,11280,11290,11270,1330
20250428,090500,308797640,11270,11260,11300,11260,1006
20250428,090400,297453360,11260,11260,11290,11230,6106
20250428,090300,228762660,11260,11300,11300,11260,2793
20250428,090200,197263990,11290,11300,11320,11280,1610
20250428,090100,179091530,11310,11360,11360,11270,6152
20250428,090000,109595650,11310,11370,11410,11310,9638