KissMeData/107600/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,195400,214377475,16870,16870,16870,16870,249
20250428,195300,214377475,16870,16870,16870,16870,0
20250428,195200,214377475,16870,16870,16870,16870,0
20250428,195100,214377475,16870,16870,16870,16870,0
20250428,195000,214377475,16870,16870,16870,16870,0
20250428,194900,214377475,16870,16870,16870,16870,0
20250428,194800,214377475,16870,16870,16870,16870,0
20250428,194700,214377475,16870,16870,16870,16870,0
20250428,194600,214377475,16870,16870,16870,16870,0
20250428,194500,214377475,16870,16870,16870,16870,0
20250428,194400,214377475,16870,16870,16870,16870,0
20250428,194300,214377475,16870,16870,16870,16870,0
20250428,194200,214377475,16870,16870,16870,16870,0
20250428,194100,214377475,16870,16870,16870,16870,0
20250428,194000,214377475,16870,16870,16870,16870,0
20250428,193900,214377475,16870,16870,16870,16870,0
20250428,193800,214377475,16870,16870,16870,16870,0
20250428,193700,214377475,16870,16870,16870,16870,0
20250428,193600,214377475,16870,16870,16870,16870,0
20250428,193500,214377475,16870,16870,16870,16870,0
20250428,193400,214377475,16870,16870,16870,16870,0
20250428,193300,214377475,16870,16870,16870,16870,0
20250428,193200,214377475,16870,16870,16870,16870,0
20250428,193100,214377475,16870,16870,16870,16870,0
20250428,193000,214377475,16870,16870,16870,16870,0
20250428,192900,214377475,16870,16870,16870,16870,0
20250428,192800,214377475,16870,16870,16870,16870,0
20250428,192700,214377475,16870,16870,16870,16870,0
20250428,192600,214377475,16870,16870,16870,16870,0
20250428,192500,214377475,16870,16870,16870,16870,0
20250428,192400,214377475,16870,16870,16870,16870,249
20250428,192300,214377475,16870,16870,16870,16870,0
20250428,192200,214377475,16870,16870,16870,16870,0
20250428,192100,214377475,16870,16870,16870,16870,0
20250428,192000,214377475,16870,16870,16870,16870,0
20250428,191900,214377475,16870,16870,16870,16870,0
20250428,191800,214377475,16870,16870,16870,16870,0
20250428,191700,214377475,16870,16870,16870,16870,0
20250428,191600,214377475,16870,16870,16870,16870,0
20250428,191500,214377475,16870,16870,16870,16870,0
20250428,191400,214377475,16870,16870,16870,16870,0
20250428,191300,214377475,16870,16870,16870,16870,0
20250428,191200,214377475,16870,16870,16870,16870,0
20250428,191100,214377475,16870,16870,16870,16870,0
20250428,191000,214377475,16870,16870,16870,16870,0
20250428,190900,214377475,16870,16870,16870,16870,0
20250428,190800,214377475,16870,16870,16870,16870,0
20250428,190700,214377475,16870,16870,16870,16870,0
20250428,190600,214377475,16870,16870,16870,16870,0
20250428,190500,214377475,16870,16870,16870,16870,0
20250428,190400,214377475,16870,16870,16870,16870,0
20250428,190300,214377475,16870,16870,16870,16870,0
20250428,190200,214377475,16870,16870,16870,16870,0
20250428,190100,214377475,16870,16870,16870,16870,0
20250428,190000,214377475,16870,16870,16870,16870,0
20250428,185900,214377475,16870,16870,16870,16870,0
20250428,185800,214377475,16870,16870,16870,16870,0
20250428,185700,214377475,16870,16870,16870,16870,0
20250428,185600,214377475,16870,16870,16870,16870,0
20250428,185500,214377475,16870,16870,16870,16870,0
20250428,185400,214377475,16870,16870,16870,16870,249
20250428,185300,214377475,16870,16870,16870,16870,0
20250428,185200,214377475,16870,16870,16870,16870,0
20250428,185100,214377475,16870,16870,16870,16870,0
20250428,185000,214377475,16870,16870,16870,16870,0
20250428,184900,214377475,16870,16870,16870,16870,0
20250428,184800,214377475,16870,16870,16870,16870,0
20250428,184700,214377475,16870,16870,16870,16870,0
20250428,184600,214377475,16870,16870,16870,16870,0
20250428,184500,214377475,16870,16870,16870,16870,0
20250428,184400,214377475,16870,16870,16870,16870,0
20250428,184300,214377475,16870,16870,16870,16870,0
20250428,184200,214377475,16870,16870,16870,16870,0
20250428,184100,214377475,16870,16870,16870,16870,0
20250428,184000,214377475,16870,16870,16870,16870,0
20250428,183900,214377475,16870,16870,16870,16870,0
20250428,183800,214377475,16870,16870,16870,16870,0
20250428,183700,214377475,16870,16870,16870,16870,0
20250428,183600,214377475,16870,16870,16870,16870,0
20250428,183500,214377475,16870,16870,16870,16870,0
20250428,183400,214377475,16870,16870,16870,16870,0
20250428,183300,214377475,16870,16870,16870,16870,0
20250428,183200,214377475,16870,16870,16870,16870,0
20250428,183100,214377475,16870,16870,16870,16870,0
20250428,183000,214377475,16870,16870,16870,16870,0
20250428,182900,214377475,16870,16870,16870,16870,0
20250428,182800,214377475,16870,16870,16870,16870,0
20250428,182700,214377475,16870,16870,16870,16870,0
20250428,182600,214377475,16870,16870,16870,16870,0
20250428,182500,214377475,16870,16870,16870,16870,0
20250428,182400,214377475,16870,16870,16870,16870,249
20250428,182300,214377475,16870,16870,16870,16870,0
20250428,182200,214377475,16870,16870,16870,16870,0
20250428,182100,214377475,16870,16870,16870,16870,0
20250428,182000,214377475,16870,16870,16870,16870,0
20250428,181900,214377475,16870,16870,16870,16870,0
20250428,181800,214377475,16870,16870,16870,16870,0
20250428,181700,214377475,16870,16870,16870,16870,0
20250428,181600,214377475,16870,16870,16870,16870,0
20250428,181500,214377475,16870,16870,16870,16870,0
20250428,181400,214377475,16870,16870,16870,16870,0
20250428,181300,214377475,16870,16870,16870,16870,0
20250428,181200,214377475,16870,16870,16870,16870,0
20250428,181100,214377475,16870,16870,16870,16870,0
20250428,181000,214377475,16870,16870,16870,16870,0
20250428,180900,214377475,16870,16870,16870,16870,0
20250428,180800,214377475,16870,16870,16870,16870,0
20250428,180700,214377475,16870,16870,16870,16870,0
20250428,180600,214377475,16870,16870,16870,16870,0
20250428,180500,214377475,16870,16870,16870,16870,0
20250428,180400,214377475,16870,16870,16870,16870,0
20250428,180300,214377475,16870,16870,16870,16870,0
20250428,180200,214377475,16870,16870,16870,16870,0
20250428,180100,214377475,16870,16870,16870,16870,0
20250428,180000,214377475,16870,16870,16870,16870,0
20250428,175900,214377475,16870,16870,16870,16870,0
20250428,175800,214377475,16870,16870,16870,16870,0
20250428,175700,214377475,16870,16870,16870,16870,0
20250428,175600,214377475,16870,16870,16870,16870,0
20250428,175500,214377475,16870,16870,16870,16870,0
20250428,175400,214377475,16870,16870,16870,16870,249
20250428,175300,214377475,16870,16870,16870,16870,0
20250428,175200,214377475,16870,16870,16870,16870,0
20250428,175100,214377475,16870,16870,16870,16870,0
20250428,175000,214377475,16870,16870,16870,16870,0
20250428,174900,214377475,16870,16870,16870,16870,0
20250428,174800,214377475,16870,16870,16870,16870,0
20250428,174700,214377475,16870,16870,16870,16870,0
20250428,174600,214377475,16870,16870,16870,16870,0
20250428,174500,214377475,16870,16870,16870,16870,0
20250428,174400,214377475,16870,16870,16870,16870,0
20250428,174300,214377475,16870,16870,16870,16870,0
20250428,174200,214377475,16870,16870,16870,16870,0
20250428,174100,214377475,16870,16870,16870,16870,0
20250428,174000,214377475,16870,16870,16870,16870,0
20250428,173900,214377475,16870,16870,16870,16870,0
20250428,173800,214377475,16870,16870,16870,16870,0
20250428,173700,214377475,16870,16870,16870,16870,0
20250428,173600,214377475,16870,16870,16870,16870,0
20250428,173500,214377475,16870,16870,16870,16870,0
20250428,173400,214377475,16870,16870,16870,16870,0
20250428,173300,214377475,16870,16870,16870,16870,0
20250428,173200,214377475,16870,16870,16870,16870,0
20250428,173100,214377475,16870,16870,16870,16870,0
20250428,173000,214377475,16870,16870,16870,16870,0
20250428,172900,214377475,16870,16870,16870,16870,0
20250428,172800,214377475,16870,16870,16870,16870,0
20250428,172700,214377475,16870,16870,16870,16870,0
20250428,172600,214377475,16870,16870,16870,16870,0
20250428,172500,214377475,16870,16870,16870,16870,0
20250428,172400,214377475,16870,16870,16870,16870,249
20250428,172300,214377475,16870,16870,16870,16870,0
20250428,172200,214377475,16870,16870,16870,16870,0
20250428,172100,214377475,16870,16870,16870,16870,0
20250428,172000,214377475,16870,16870,16870,16870,0
20250428,171900,214377475,16870,16870,16870,16870,0
20250428,171800,214377475,16870,16870,16870,16870,0
20250428,171700,214377475,16870,16870,16870,16870,0
20250428,171600,214377475,16870,16870,16870,16870,0
20250428,171500,214377475,16870,16870,16870,16870,0
20250428,171400,214377475,16870,16870,16870,16870,0
20250428,171300,214377475,16870,16870,16870,16870,0
20250428,171200,214377475,16870,16870,16870,16870,0
20250428,171100,214377475,16870,16870,16870,16870,0
20250428,171000,214377475,16870,16870,16870,16870,0
20250428,170900,214377475,16870,16870,16870,16870,0
20250428,170800,214377475,16870,16870,16870,16870,0
20250428,170700,214377475,16870,16870,16870,16870,0
20250428,170600,214377475,16870,16870,16870,16870,0
20250428,170500,214377475,16870,16870,16870,16870,0
20250428,170400,214377475,16870,16870,16870,16870,0
20250428,170300,214377475,16870,16870,16870,16870,0
20250428,170200,214377475,16870,16870,16870,16870,0
20250428,170100,214377475,16870,16870,16870,16870,0
20250428,170000,214377475,16870,16870,16870,16870,0
20250428,165900,214377475,16870,16870,16870,16870,0
20250428,165800,214377475,16870,16870,16870,16870,0
20250428,165700,214377475,16870,16870,16870,16870,0
20250428,165600,214377475,16870,16870,16870,16870,0
20250428,165500,214377475,16870,16870,16870,16870,0
20250428,165400,214377475,16870,16870,16870,16870,249
20250428,165300,214377475,16870,16870,16870,16870,0
20250428,165200,214377475,16870,16870,16870,16870,0
20250428,165100,214377475,16870,16870,16870,16870,0
20250428,165000,214377475,16870,16870,16870,16870,0
20250428,164900,214377475,16870,16870,16870,16870,0
20250428,164800,214377475,16870,16870,16870,16870,0
20250428,164700,214377475,16870,16870,16870,16870,0
20250428,164600,214377475,16870,16870,16870,16870,0
20250428,164500,214377475,16870,16870,16870,16870,0
20250428,164400,214377475,16870,16870,16870,16870,0
20250428,164300,214377475,16870,16870,16870,16870,0
20250428,164200,214377475,16870,16870,16870,16870,0
20250428,164100,214377475,16870,16870,16870,16870,0
20250428,164000,214377475,16870,16870,16870,16870,0
20250428,163900,214377475,16870,16870,16870,16870,0
20250428,163800,214377475,16870,16870,16870,16870,0
20250428,163700,214377475,16870,16870,16870,16870,0
20250428,163600,214377475,16870,16870,16870,16870,0
20250428,163500,214377475,16870,16870,16870,16870,0
20250428,163400,214377475,16870,16870,16870,16870,0
20250428,163300,214377475,16870,16870,16870,16870,0
20250428,163200,214377475,16870,16870,16870,16870,0
20250428,163100,214377475,16870,16870,16870,16870,0
20250428,163000,214377475,16870,16870,16870,16870,0
20250428,162900,214377475,16870,16870,16870,16870,0
20250428,162800,214377475,16870,16870,16870,16870,0
20250428,162700,214377475,16870,16870,16870,16870,0
20250428,162600,214377475,16870,16870,16870,16870,0
20250428,162500,214377475,16870,16870,16870,16870,0
20250428,162400,214377475,16870,16870,16870,16870,249
20250428,162300,214377475,16870,16870,16870,16870,0
20250428,162200,214377475,16870,16870,16870,16870,0
20250428,162100,214377475,16870,16870,16870,16870,0
20250428,162000,214377475,16870,16870,16870,16870,0
20250428,161900,214377475,16870,16870,16870,16870,0
20250428,161800,214377475,16870,16870,16870,16870,0
20250428,161700,214377475,16870,16870,16870,16870,0
20250428,161600,214377475,16870,16870,16870,16870,0
20250428,161500,214377475,16870,16870,16870,16870,0
20250428,161400,214377475,16870,16870,16870,16870,0
20250428,161300,214377475,16870,16870,16870,16870,0
20250428,161200,214377475,16870,16870,16870,16870,0
20250428,161100,214377475,16870,16870,16870,16870,0
20250428,161000,214377475,16870,16870,16870,16870,0
20250428,160900,214377475,16870,16870,16870,16870,0
20250428,160800,214377475,16870,16870,16870,16870,0
20250428,160700,214377475,16870,16870,16870,16870,0
20250428,160600,214377475,16870,16870,16870,16870,0
20250428,160500,214377475,16870,16870,16870,16870,0
20250428,160400,214377475,16870,16870,16870,16870,0
20250428,160300,214377475,16870,16870,16870,16870,0
20250428,160200,214377475,16870,16870,16870,16870,0
20250428,160100,214377475,16870,16870,16870,16870,0
20250428,160000,214377475,16870,16870,16870,16870,0
20250428,155900,214377475,16870,16870,16870,16870,0
20250428,155800,214377475,16870,16870,16870,16870,0
20250428,155700,214377475,16870,16870,16870,16870,0
20250428,155600,214377475,16870,16870,16870,16870,0
20250428,155500,214377475,16870,16870,16870,16870,0
20250428,155400,214377475,16870,16870,16870,16870,249
20250428,155300,214377475,16870,16870,16870,16870,0
20250428,155200,214377475,16870,16870,16870,16870,0
20250428,155100,214377475,16870,16870,16870,16870,0
20250428,155000,214377475,16870,16870,16870,16870,0
20250428,154900,214377475,16870,16870,16870,16870,0
20250428,154800,214377475,16870,16870,16870,16870,0
20250428,154700,214377475,16870,16870,16870,16870,0
20250428,154600,214377475,16870,16870,16870,16870,0
20250428,154500,214377475,16870,16870,16870,16870,0
20250428,154400,214377475,16870,16870,16870,16870,0
20250428,154300,214377475,16870,16870,16870,16870,0
20250428,154200,214377475,16870,16870,16870,16870,0
20250428,154100,214377475,16870,16870,16870,16870,0
20250428,154000,214377475,16870,16870,16870,16870,0
20250428,153900,214377475,16870,16870,16870,16870,0
20250428,153800,214377475,16870,16870,16870,16870,0
20250428,153700,214377475,16870,16870,16870,16870,0
20250428,153600,214377475,16870,16870,16870,16870,0
20250428,153500,214377475,16870,16870,16870,16870,0
20250428,153400,214377475,16870,16870,16870,16870,0
20250428,153300,214377475,16870,16870,16870,16870,0
20250428,153200,214377475,16870,16870,16870,16870,0
20250428,153100,214377475,16870,16870,16870,16870,0
20250428,153000,214377475,16870,16870,16870,16870,249
20250428,152900,210176845,17020,17020,17020,17020,0
20250428,152800,210176845,17020,17020,17020,17020,0
20250428,152700,210176845,17020,17020,17020,17020,0
20250428,152600,210176845,17020,17020,17020,17020,0
20250428,152500,210176845,17020,17020,17020,17020,0
20250428,152400,210176845,17020,17020,17020,17020,0
20250428,152300,210176845,17020,17020,17020,17020,0
20250428,152200,210176845,17020,17020,17020,17020,0
20250428,152100,210176845,17020,17020,17020,17020,0
20250428,152000,210176845,17020,17020,17020,17020,0
20250428,151900,210176845,17020,17020,17020,17020,0
20250428,151800,210176845,17020,16940,17020,16940,19
20250428,151700,209854905,16950,16950,16950,16950,1
20250428,151600,209837955,17030,17030,17030,17030,0
20250428,151500,209837955,17030,17030,17030,17030,0
20250428,151400,209837955,17030,17030,17030,17030,0
20250428,151300,209837955,17030,17030,17030,17030,0
20250428,151200,209837955,17030,16880,17030,16880,26
20250428,151100,209397015,16870,16870,16880,16870,52
20250428,151000,208519725,16880,16870,16880,16870,48
20250428,150900,207709565,16870,16880,16880,16870,21
20250428,150800,207355285,16890,16890,16890,16890,0
20250428,150700,207355285,16890,16890,16890,16890,1
20250428,150600,207338395,16900,16880,16900,16880,15
20250428,150500,207085065,16870,16870,16870,16870,5
20250428,150400,207000715,16870,16880,16880,16870,12
20250428,150300,206798205,16870,16870,16870,16870,18
20250428,150200,206494545,16880,16880,16880,16880,79
20250428,150100,205161025,16890,16890,16890,16890,0
20250428,150000,205161025,16890,16880,16890,16880,8
20250428,145900,205025935,16880,16880,16880,16880,4
20250428,145800,204958415,16890,16890,16890,16890,0
20250428,145700,204958415,16890,16890,16890,16890,0
20250428,145600,204958415,16890,16890,16890,16890,20
20250428,145500,204620615,16890,16890,16890,16890,0
20250428,145400,204620615,16890,16890,16890,16890,4
20250428,145300,204553055,16890,16890,16890,16890,0
20250428,145200,204553055,16890,16890,16890,16890,52
20250428,145100,203674775,16900,16900,16900,16900,0
20250428,145000,203674775,16900,16900,16900,16900,0
20250428,144900,203674775,16900,16900,16900,16900,0
20250428,144800,203674775,16900,16900,16900,16900,0
20250428,144700,203674775,16900,16900,16900,16900,0
20250428,144600,203674775,16900,16900,16900,16890,81
20250428,144500,202305975,17010,17010,17010,17010,0
20250428,144400,202305975,17010,17010,17010,17010,0
20250428,144300,202305975,17010,16910,17010,16910,246
20250428,144200,198144745,17010,17010,17010,17010,0
20250428,144100,198144745,17010,17010,17010,17010,0
20250428,144000,198144745,17010,17010,17010,17010,1
20250428,143900,198127735,17000,17000,17000,17000,200
20250428,143800,194727735,17010,17010,17010,17010,0
20250428,143700,194727735,17010,17010,17010,17010,0
20250428,143600,194727735,17010,17010,17010,17010,0
20250428,143500,194727735,17010,17010,17010,17010,0
20250428,143400,194727735,17010,17010,17010,17010,0
20250428,143300,194727735,17010,17010,17010,17010,0
20250428,143200,194727735,17010,17010,17010,17010,0
20250428,143100,194727735,17010,17010,17010,17010,0
20250428,143000,194727735,17010,17010,17010,17010,0
20250428,142900,194727735,17010,17010,17010,17010,0
20250428,142800,194727735,17010,17010,17010,17010,0
20250428,142700,194727735,17010,17010,17010,17010,0
20250428,142600,194727735,17010,17010,17010,17010,1
20250428,142500,194710725,16910,16910,16910,16910,0
20250428,142400,194710725,16910,16910,16910,16910,5
20250428,142300,194626175,17010,17010,17010,17010,0
20250428,142200,194626175,17010,16910,17010,16910,10
20250428,142100,194456975,17030,17030,17030,17030,0
20250428,142000,194456975,17030,17030,17030,17030,0
20250428,141900,194456975,17030,17030,17030,17030,0
20250428,141800,194456975,17030,17030,17030,17030,0
20250428,141700,194456975,17030,17030,17030,17030,0
20250428,141600,194456975,17030,17030,17030,17030,0
20250428,141500,194456975,17030,17030,17030,17030,0
20250428,141400,194456975,17030,17030,17030,17030,0
20250428,141300,194456975,17030,17030,17030,17030,0
20250428,141200,194456975,17030,17030,17030,17030,0
20250428,141100,194456975,17030,17030,17030,17030,0
20250428,141000,194456975,17030,17030,17030,17030,0
20250428,140900,194456975,17030,17030,17030,17030,0
20250428,140800,194456975,17030,17030,17030,17030,0
20250428,140700,194456975,17030,17030,17030,17030,0
20250428,140600,194456975,17030,17030,17030,17030,0
20250428,140500,194456975,17030,17030,17030,17030,0
20250428,140400,194456975,17030,17030,17030,17030,0
20250428,140300,194456975,17030,17030,17030,17030,0
20250428,140200,194456975,17030,17030,17030,17030,0
20250428,140100,194456975,17030,17030,17030,17030,0
20250428,140000,194456975,17030,17030,17030,17030,0
20250428,135900,194456975,17030,17030,17030,17030,0
20250428,135800,194456975,17030,17030,17030,17030,0
20250428,135700,194456975,17030,17030,17030,17030,0
20250428,135600,194456975,17030,17020,17030,17020,5
20250428,135500,194371855,16890,17030,17030,16890,32
20250428,135400,193827455,17030,17030,17030,17030,0
20250428,135300,193827455,17030,17030,17030,17030,0
20250428,135200,193827455,17030,17030,17030,17030,0
20250428,135100,193827455,17030,17030,17030,17030,1
20250428,135000,193810425,17000,17000,17000,17000,0
20250428,134900,193810425,17000,17000,17000,17000,10
20250428,134800,193640425,17030,17030,17030,17030,2
20250428,134700,193606365,17040,17040,17040,17040,0
20250428,134600,193606365,17040,17040,17040,17040,0
20250428,134500,193606365,17040,17040,17040,17040,0
20250428,134400,193606365,17040,17040,17040,17040,0
20250428,134300,193606365,17040,17000,17040,17000,301
20250428,134200,188489325,17000,17000,17000,17000,0
20250428,134100,188489325,17000,16990,17000,16990,100
20250428,134000,186789985,17000,16880,17000,16880,10
20250428,133900,186620985,16860,16860,16860,16860,0
20250428,133800,186620985,16860,16860,16860,16860,0
20250428,133700,186620985,16860,16860,16860,16860,0
20250428,133600,186620985,16860,16860,16860,16860,0
20250428,133500,186620985,16860,16860,16860,16860,6
20250428,133400,186519825,16880,16880,16880,16880,0
20250428,133300,186519825,16880,16880,16880,16860,50
20250428,133200,185676785,16880,16880,16880,16880,14
20250428,133100,185440465,16880,16880,16880,16880,14
20250428,133000,185204145,16880,16880,16880,16880,33
20250428,132900,184647105,16880,16880,16880,16880,0
20250428,132800,184647105,16880,16880,16880,16880,0
20250428,132700,184647105,16880,16880,16880,16880,0
20250428,132600,184647105,16880,16880,16880,16880,0
20250428,132500,184647105,16880,16880,16880,16880,1
20250428,132400,184630225,16880,16880,16880,16880,1
20250428,132300,184613345,16880,16880,16880,16880,0
20250428,132200,184613345,16880,16880,16880,16880,0
20250428,132100,184613345,16880,16880,16880,16880,0
20250428,132000,184613345,16880,16880,16880,16880,0
20250428,131900,184613345,16880,16880,16880,16880,0
20250428,131800,184613345,16880,16880,16880,16880,0
20250428,131700,184613345,16880,16880,16880,16880,0
20250428,131600,184613345,16880,16880,16880,16880,0
20250428,131500,184613345,16880,16880,16880,16880,0
20250428,131400,184613345,16880,16880,16880,16880,1
20250428,131300,184596465,16880,16870,16880,16870,3
20250428,131200,184545845,16870,16870,16870,16870,0
20250428,131100,184545845,16870,16870,16870,16870,1
20250428,131000,184528975,16870,16870,16870,16870,66
20250428,130900,183415555,16860,16860,16870,16860,31
20250428,130800,182892885,16870,16870,16870,16870,50
20250428,130700,182049385,16870,16870,16870,16870,0
20250428,130600,182049385,16870,16900,16900,16870,173
20250428,130500,179128415,16910,16910,16910,16910,0
20250428,130400,179128415,16910,16910,16910,16910,0
20250428,130300,179128415,16910,16910,16910,16910,43
20250428,130200,178401285,16960,16960,16960,16960,0
20250428,130100,178401285,16960,16960,16960,16960,0
20250428,130000,178401285,16960,16920,16960,16920,82
20250428,125900,177013805,16920,16920,16920,16920,0
20250428,125800,177013805,16920,16920,16920,16920,0
20250428,125700,177013805,16920,16920,16920,16920,16
20250428,125600,176743085,16960,16960,16960,16960,0
20250428,125500,176743085,16960,16960,16960,16960,0
20250428,125400,176743085,16960,16960,16960,16960,0
20250428,125300,176743085,16960,16960,16960,16960,12
20250428,125200,176539565,16960,16960,16960,16960,0
20250428,125100,176539565,16960,16920,16960,16920,33
20250428,125000,175981085,16920,16930,16930,16920,79
20250428,124900,174643685,16960,16960,16960,16960,0
20250428,124800,174643685,16960,16960,16960,16960,0
20250428,124700,174643685,16960,16960,16960,16960,0
20250428,124600,174643685,16960,16960,16960,16960,0
20250428,124500,174643685,16960,16960,16960,16960,0
20250428,124400,174643685,16960,16960,16960,16960,0
20250428,124300,174643685,16960,16960,16960,16960,0
20250428,124200,174643685,16960,16960,16960,16960,0
20250428,124100,174643685,16960,16960,16960,16960,0
20250428,124000,174643685,16960,16960,16960,16960,0
20250428,123900,174643685,16960,16960,16960,16960,0
20250428,123800,174643685,16960,16960,16960,16960,0
20250428,123700,174643685,16960,16960,16960,16960,0
20250428,123600,174643685,16960,16960,16960,16960,0
20250428,123500,174643685,16960,16960,16960,16960,0
20250428,123400,174643685,16960,16910,16960,16910,8
20250428,123300,174508355,16910,16950,16950,16900,587
20250428,123200,164562840,16975,16975,16975,16975,0
20250428,123100,164562840,16975,16975,16975,16975,0
20250428,123000,164562840,16975,16975,16975,16975,1
20250428,122900,164545865,16975,16975,16975,16975,2
20250428,122800,164511915,16975,16975,16975,16975,0
20250428,122700,164511915,16975,16975,16975,16975,1
20250428,122600,164494940,17000,17000,17000,17000,0
20250428,122500,164494940,17000,17000,17000,17000,0
20250428,122400,164494940,17000,17000,17000,17000,0
20250428,122300,164494940,17000,17000,17000,17000,1
20250428,122200,164477940,17020,16930,17020,16900,153
20250428,122100,161889760,17000,17000,17000,17000,1
20250428,122000,161872760,17040,17040,17040,17040,1
20250428,121900,161855720,17000,17000,17000,17000,1
20250428,121800,161838720,17040,17040,17040,17040,0
20250428,121700,161838720,17040,17040,17040,17040,0
20250428,121600,161838720,17040,17040,17040,17040,0
20250428,121500,161838720,17040,17040,17040,17040,1
20250428,121400,161821680,17040,17040,17040,17040,0
20250428,121300,161821680,17040,17040,17040,17040,0
20250428,121200,161821680,17040,17040,17040,17040,0
20250428,121100,161821680,17040,17040,17040,17040,0
20250428,121000,161821680,17040,17040,17040,17040,0
20250428,120900,161821680,17040,17040,17040,17040,0
20250428,120800,161821680,17040,17040,17040,17040,0
20250428,120700,161821680,17040,17040,17040,17040,0
20250428,120600,161821680,17040,17040,17040,17040,5
20250428,120500,161736480,17040,17040,17040,17040,0
20250428,120400,161736480,17040,17040,17040,17040,0
20250428,120300,161736480,17040,17040,17040,17040,0
20250428,120200,161736480,17040,17040,17040,17040,0
20250428,120100,161736480,17040,17040,17040,17040,5
20250428,120000,161651280,17040,17040,17040,17040,0
20250428,115900,161651280,17040,17040,17040,17040,0
20250428,115800,161651280,17040,17040,17040,17040,1
20250428,115700,161634240,17040,17040,17040,17040,0
20250428,115600,161634240,17040,17040,17040,17040,5
20250428,115500,161549040,17040,17040,17040,17040,0
20250428,115400,161549040,17040,17040,17040,17040,0
20250428,115300,161549040,17040,17040,17040,17040,0
20250428,115200,161549040,17040,17040,17040,17040,0
20250428,115100,161549040,17040,17040,17040,17040,0
20250428,115000,161549040,17040,17040,17040,17040,0
20250428,114900,161549040,17040,17040,17040,17040,0
20250428,114800,161549040,17040,17040,17040,17040,1
20250428,114700,161532000,16950,16950,16950,16950,0
20250428,114600,161532000,16950,16950,16950,16950,3
20250428,114500,161481150,17040,17040,17040,17040,0
20250428,114400,161481150,17040,17040,17040,17040,0
20250428,114300,161481150,17040,17040,17040,17040,0
20250428,114200,161481150,17040,17040,17040,17040,1
20250428,114100,161464110,16930,16930,16930,16930,1
20250428,114000,161447180,17040,17040,17040,17040,0
20250428,113900,161447180,17040,17040,17040,17040,0
20250428,113800,161447180,17040,17040,17040,17040,5
20250428,113700,161361980,17040,17040,17040,17040,0
20250428,113600,161361980,17040,17040,17040,17040,0
20250428,113500,161361980,17040,17040,17040,17040,0
20250428,113400,161361980,17040,17040,17040,17040,1
20250428,113300,161344940,17040,17040,17040,17040,0
20250428,113200,161344940,17040,17040,17040,17040,0
20250428,113100,161344940,17040,17040,17040,17040,0
20250428,113000,161344940,17040,17040,17040,17040,2
20250428,112900,161310860,16930,16930,16930,16930,1
20250428,112800,161293930,17040,17040,17040,17040,1
20250428,112700,161276890,17040,17040,17040,17040,0
20250428,112600,161276890,17040,17040,17040,17040,0
20250428,112500,161276890,17040,17040,17040,17040,2
20250428,112400,161242810,17040,17040,17040,17040,1
20250428,112300,161225770,17050,17050,17050,17050,0
20250428,112200,161225770,17050,17050,17050,17050,0
20250428,112100,161225770,17050,16960,17050,16960,6
20250428,112000,161123770,16960,16960,16960,16960,0
20250428,111900,161123770,16960,16960,16960,16960,0
20250428,111800,161123770,16960,16950,16960,16950,122
20250428,111700,159055000,16940,16940,16940,16940,75
20250428,111600,157784500,16940,16940,16940,16940,25
20250428,111500,157361000,16940,16940,16940,16940,0
20250428,111400,157361000,16940,16940,16940,16940,0
20250428,111300,157361000,16940,16940,16940,16940,5
20250428,111200,157276300,16950,16950,16950,16950,0
20250428,111100,157276300,16950,16950,16950,16950,5
20250428,111000,157191550,16960,16960,16960,16960,0
20250428,110900,157191550,16960,16960,16960,16960,0
20250428,110800,157191550,16960,16910,16960,16910,54
20250428,110700,156278360,16910,16910,16910,16910,2
20250428,110600,156244540,16960,16960,16960,16960,0
20250428,110500,156244540,16960,16960,16960,16960,1
20250428,110400,156227580,16910,16910,16910,16910,2
20250428,110300,156193760,16960,16960,16960,16960,0
20250428,110200,156193760,16960,16960,16960,16960,0
20250428,110100,156193760,16960,16960,16960,16960,0
20250428,110000,156193760,16960,16960,16960,16960,11
20250428,105900,156007200,16960,16960,16960,16960,1
20250428,105800,155990240,16910,16910,16910,16910,5
20250428,105700,155905690,16910,16920,16920,16910,28
20250428,105600,155432100,16960,16960,16960,16960,1
20250428,105500,155415140,16960,16920,16960,16920,7
20250428,105400,155296580,16960,16930,16960,16930,13
20250428,105300,155076420,16920,16920,16920,16920,63
20250428,105200,154010460,16960,16960,16960,16960,0
20250428,105100,154010460,16960,16960,16960,16960,0
20250428,105000,154010460,16960,16960,16960,16960,0
20250428,104900,154010460,16960,16960,16960,16960,0
20250428,104800,154010460,16960,16960,16960,16960,0
20250428,104700,154010460,16960,16960,16960,16960,41
20250428,104600,153315100,16960,16960,16960,16960,0
20250428,104500,153315100,16960,16960,16960,16960,0
20250428,104400,153315100,16960,16960,16960,16960,0
20250428,104300,153315100,16960,16960,16960,16960,1
20250428,104200,153298140,16960,16960,16960,16960,20
20250428,104100,152958940,16960,16960,16960,16960,11
20250428,104000,152772380,16990,16960,16990,16960,80
20250428,103900,151415550,16960,16960,16960,16960,0
20250428,103800,151415550,16960,16960,16960,16960,3
20250428,103700,151364670,16950,16990,16990,16950,22
20250428,103600,150991730,16990,16990,16990,16990,50
20250428,103500,150142230,16990,16990,16990,16990,1
20250428,103400,150125240,16990,16990,16990,16990,1
20250428,103300,150108250,16950,16990,16990,16950,27
20250428,103200,149650320,16970,16970,16970,16970,66
20250428,103100,148530300,16990,17000,17000,16960,128
20250428,103000,146356920,16990,17010,17090,16990,365
20250428,102900,140152590,17010,17030,17030,17010,247
20250428,102800,135949140,17090,17090,17090,17090,0
20250428,102700,135949140,17090,17090,17090,17090,0
20250428,102600,135949140,17090,17090,17090,17090,2
20250428,102500,135914960,17090,17090,17090,17090,0
20250428,102400,135914960,17090,17090,17090,17090,1
20250428,102300,135897870,17090,17090,17090,17090,0
20250428,102200,135897870,17090,17090,17090,17090,0
20250428,102100,135897870,17090,17090,17090,17090,2
20250428,102000,135863690,17090,17090,17090,17090,0
20250428,101900,135863690,17090,17090,17090,17090,0
20250428,101800,135863690,17090,17090,17090,17090,0
20250428,101700,135863690,17090,17090,17090,17090,3
20250428,101600,135812420,17090,17090,17090,17040,84
20250428,101500,134380570,17090,17090,17090,17090,3
20250428,101400,134329300,17090,17090,17090,17090,5
20250428,101300,134243850,17090,17100,17100,17090,4
20250428,101200,134175470,17100,17120,17120,17100,3
20250428,101100,134124150,17120,17120,17120,17120,2
20250428,101000,134089910,17120,17120,17120,17120,0
20250428,100900,134089910,17120,17030,17120,17030,3
20250428,100800,134038730,17120,17110,17120,17110,4
20250428,100700,133970260,17120,17110,17120,17110,2
20250428,100600,133936030,17120,17030,17120,17030,18
20250428,100500,133629400,17130,17130,17130,17130,0
20250428,100400,133629400,17130,17130,17130,17130,0
20250428,100300,133629400,17130,17130,17130,17130,0
20250428,100200,133629400,17130,17130,17130,17130,0
20250428,100100,133629400,17130,17110,17130,17110,14
20250428,100000,133389830,17110,17110,17110,17110,11
20250428,095900,133201620,17110,17110,17110,17110,0
20250428,095800,133201620,17110,17110,17110,17110,11
20250428,095700,133013410,17130,17020,17130,17020,2
20250428,095600,132979260,17130,17130,17130,17130,1
20250428,095500,132962130,17020,17020,17020,17020,40
20250428,095400,132281330,17020,17020,17020,17020,2
20250428,095300,132247290,17130,17110,17130,17110,9
20250428,095200,132093230,17110,17110,17110,17010,5
20250428,095100,132007780,17110,17110,17110,17110,7
20250428,095000,131888010,17120,17120,17120,17120,1
20250428,094900,131870890,17000,17030,17030,17000,105
20250428,094800,130084600,17140,17140,17140,17140,0
20250428,094700,130084600,17140,17140,17140,17140,0
20250428,094600,130084600,17140,17020,17140,17020,2
20250428,094500,130050440,17020,17020,17020,17020,10
20250428,094400,129880240,17020,17170,17170,17000,439
20250428,094300,122406870,17110,17110,17110,17110,5
20250428,094200,122321320,17170,17170,17170,17170,1
20250428,094100,122304150,17170,17170,17170,17170,0
20250428,094000,122304150,17170,17190,17190,17100,96
20250428,093900,120662110,17100,17100,17190,17100,130
20250428,093800,118439020,17200,17150,17200,17140,126
20250428,093700,116278170,17200,17140,17200,17130,76
20250428,093600,114976120,17200,17130,17200,17130,156
20250428,093500,112302530,17190,17190,17190,17180,71
20250428,093400,111082230,17200,17200,17200,17200,0
20250428,093300,111082230,17200,17240,17260,17190,413
20250428,093200,103974670,17290,17210,17290,17200,354
20250428,093100,97858220,17200,17210,17210,17200,1000
20250428,093000,80656940,17290,17290,17290,17290,0
20250428,092900,80656940,17290,17290,17290,17290,2
20250428,092800,80622360,17310,17310,17310,17310,0
20250428,092700,80622360,17310,17310,17310,17310,0
20250428,092600,80622360,17310,17310,17310,17310,0
20250428,092500,80622360,17310,17320,17320,17310,6
20250428,092400,80518460,17210,17420,17430,17190,216
20250428,092300,76772520,17430,17430,17430,17430,0
20250428,092200,76772520,17430,17460,17460,17430,26
20250428,092100,76319180,17520,17520,17520,17520,0
20250428,092000,76319180,17520,17530,17530,17480,14
20250428,091900,76074320,17510,17520,17530,17490,457
20250428,091800,68076660,17540,17540,17540,17540,0
20250428,091700,68076660,17540,17540,17540,17540,40
20250428,091600,67375060,17540,17540,17540,17540,0
20250428,091500,67375060,17540,17630,17640,17540,25
20250428,091400,66936120,17640,17640,17640,17640,50
20250428,091300,66054120,17640,17640,17640,17540,102
20250428,091200,64264840,17620,17620,17640,17510,1135
20250428,091100,44285250,17590,17600,17630,17590,109
20250428,091000,42363810,17620,17520,17620,17500,282
20250428,090900,37421040,17570,17520,17570,17520,153
20250428,090800,34738980,17520,17670,17670,17520,84
20250428,090700,33260340,17640,17600,17650,17600,203
20250428,090600,29679570,17600,17490,17600,17330,529
20250428,090500,20395020,17490,17450,17490,17450,231
20250428,090400,16360200,17450,17430,17460,17300,135
20250428,090300,14005410,17430,17240,17450,17240,549
20250428,090200,4460550,17240,17190,17380,17190,123
20250428,090100,2339610,17200,17250,17250,17200,127
20250428,090000,155160,17200,17320,17320,17200,9