KissMeData/308430/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,205000,5446345135,15950,15950,15950,15950,1772
20250428,204900,5446345135,15950,15950,15950,15950,0
20250428,204800,5446345135,15950,15950,15950,15950,0
20250428,204700,5446345135,15950,15950,15950,15950,0
20250428,204600,5446345135,15950,15950,15950,15950,0
20250428,204500,5446345135,15950,15950,15950,15950,0
20250428,204400,5446345135,15950,15950,15950,15950,0
20250428,204300,5446345135,15950,15950,15950,15950,0
20250428,204200,5446345135,15950,15950,15950,15950,0
20250428,204100,5446345135,15950,15950,15950,15950,0
20250428,204000,5446345135,15950,15950,15950,15950,0
20250428,203900,5446345135,15950,15950,15950,15950,0
20250428,203800,5446345135,15950,15950,15950,15950,0
20250428,203700,5446345135,15950,15950,15950,15950,0
20250428,203600,5446345135,15950,15950,15950,15950,0
20250428,203500,5446345135,15950,15950,15950,15950,0
20250428,203400,5446345135,15950,15950,15950,15950,0
20250428,203300,5446345135,15950,15950,15950,15950,0
20250428,203200,5446345135,15950,15950,15950,15950,0
20250428,203100,5446345135,15950,15950,15950,15950,0
20250428,203000,5446345135,15950,15950,15950,15950,0
20250428,202900,5446345135,15950,15950,15950,15950,0
20250428,202800,5446345135,15950,15950,15950,15950,0
20250428,202700,5446345135,15950,15950,15950,15950,0
20250428,202600,5446345135,15950,15950,15950,15950,0
20250428,202500,5446345135,15950,15950,15950,15950,0
20250428,202400,5446345135,15950,15950,15950,15950,0
20250428,202300,5446345135,15950,15950,15950,15950,0
20250428,202200,5446345135,15950,15950,15950,15950,0
20250428,202100,5446345135,15950,15950,15950,15950,0
20250428,202000,5446345135,15950,15950,15950,15950,1772
20250428,201900,5446345135,15950,15950,15950,15950,0
20250428,201800,5446345135,15950,15950,15950,15950,0
20250428,201700,5446345135,15950,15950,15950,15950,0
20250428,201600,5446345135,15950,15950,15950,15950,0
20250428,201500,5446345135,15950,15950,15950,15950,0
20250428,201400,5446345135,15950,15950,15950,15950,0
20250428,201300,5446345135,15950,15950,15950,15950,0
20250428,201200,5446345135,15950,15950,15950,15950,0
20250428,201100,5446345135,15950,15950,15950,15950,0
20250428,201000,5446345135,15950,15950,15950,15950,0
20250428,200900,5446345135,15950,15950,15950,15950,0
20250428,200800,5446345135,15950,15950,15950,15950,0
20250428,200700,5446345135,15950,15950,15950,15950,0
20250428,200600,5446345135,15950,15950,15950,15950,0
20250428,200500,5446345135,15950,15950,15950,15950,0
20250428,200400,5446345135,15950,15950,15950,15950,0
20250428,200300,5446345135,15950,15950,15950,15950,0
20250428,200200,5446345135,15950,15950,15950,15950,0
20250428,200100,5446345135,15950,15950,15950,15950,0
20250428,200000,5446345135,15950,15950,15950,15950,0
20250428,195900,5446345135,15950,15950,15950,15950,0
20250428,195800,5446345135,15950,15950,15950,15950,0
20250428,195700,5446345135,15950,15950,15950,15950,0
20250428,195600,5446345135,15950,15950,15950,15950,0
20250428,195500,5446345135,15950,15950,15950,15950,0
20250428,195400,5446345135,15950,15950,15950,15950,0
20250428,195300,5446345135,15950,15950,15950,15950,0
20250428,195200,5446345135,15950,15950,15950,15950,0
20250428,195100,5446345135,15950,15950,15950,15950,0
20250428,195000,5446345135,15950,15950,15950,15950,1772
20250428,194900,5446345135,15950,15950,15950,15950,0
20250428,194800,5446345135,15950,15950,15950,15950,0
20250428,194700,5446345135,15950,15950,15950,15950,0
20250428,194600,5446345135,15950,15950,15950,15950,0
20250428,194500,5446345135,15950,15950,15950,15950,0
20250428,194400,5446345135,15950,15950,15950,15950,0
20250428,194300,5446345135,15950,15950,15950,15950,0
20250428,194200,5446345135,15950,15950,15950,15950,0
20250428,194100,5446345135,15950,15950,15950,15950,0
20250428,194000,5446345135,15950,15950,15950,15950,0
20250428,193900,5446345135,15950,15950,15950,15950,0
20250428,193800,5446345135,15950,15950,15950,15950,0
20250428,193700,5446345135,15950,15950,15950,15950,0
20250428,193600,5446345135,15950,15950,15950,15950,0
20250428,193500,5446345135,15950,15950,15950,15950,0
20250428,193400,5446345135,15950,15950,15950,15950,0
20250428,193300,5446345135,15950,15950,15950,15950,0
20250428,193200,5446345135,15950,15950,15950,15950,0
20250428,193100,5446345135,15950,15950,15950,15950,0
20250428,193000,5446345135,15950,15950,15950,15950,0
20250428,192900,5446345135,15950,15950,15950,15950,0
20250428,192800,5446345135,15950,15950,15950,15950,0
20250428,192700,5446345135,15950,15950,15950,15950,0
20250428,192600,5446345135,15950,15950,15950,15950,0
20250428,192500,5446345135,15950,15950,15950,15950,0
20250428,192400,5446345135,15950,15950,15950,15950,0
20250428,192300,5446345135,15950,15950,15950,15950,0
20250428,192200,5446345135,15950,15950,15950,15950,0
20250428,192100,5446345135,15950,15950,15950,15950,0
20250428,192000,5446345135,15950,15950,15950,15950,1772
20250428,191900,5446345135,15950,15950,15950,15950,0
20250428,191800,5446345135,15950,15950,15950,15950,0
20250428,191700,5446345135,15950,15950,15950,15950,0
20250428,191600,5446345135,15950,15950,15950,15950,0
20250428,191500,5446345135,15950,15950,15950,15950,0
20250428,191400,5446345135,15950,15950,15950,15950,0
20250428,191300,5446345135,15950,15950,15950,15950,0
20250428,191200,5446345135,15950,15950,15950,15950,0
20250428,191100,5446345135,15950,15950,15950,15950,0
20250428,191000,5446345135,15950,15950,15950,15950,0
20250428,190900,5446345135,15950,15950,15950,15950,0
20250428,190800,5446345135,15950,15950,15950,15950,0
20250428,190700,5446345135,15950,15950,15950,15950,0
20250428,190600,5446345135,15950,15950,15950,15950,0
20250428,190500,5446345135,15950,15950,15950,15950,0
20250428,190400,5446345135,15950,15950,15950,15950,0
20250428,190300,5446345135,15950,15950,15950,15950,0
20250428,190200,5446345135,15950,15950,15950,15950,0
20250428,190100,5446345135,15950,15950,15950,15950,0
20250428,190000,5446345135,15950,15950,15950,15950,0
20250428,185900,5446345135,15950,15950,15950,15950,0
20250428,185800,5446345135,15950,15950,15950,15950,0
20250428,185700,5446345135,15950,15950,15950,15950,0
20250428,185600,5446345135,15950,15950,15950,15950,0
20250428,185500,5446345135,15950,15950,15950,15950,0
20250428,185400,5446345135,15950,15950,15950,15950,0
20250428,185300,5446345135,15950,15950,15950,15950,0
20250428,185200,5446345135,15950,15950,15950,15950,0
20250428,185100,5446345135,15950,15950,15950,15950,0
20250428,185000,5446345135,15950,15950,15950,15950,1772
20250428,184900,5446345135,15950,15950,15950,15950,0
20250428,184800,5446345135,15950,15950,15950,15950,0
20250428,184700,5446345135,15950,15950,15950,15950,0
20250428,184600,5446345135,15950,15950,15950,15950,0
20250428,184500,5446345135,15950,15950,15950,15950,0
20250428,184400,5446345135,15950,15950,15950,15950,0
20250428,184300,5446345135,15950,15950,15950,15950,0
20250428,184200,5446345135,15950,15950,15950,15950,0
20250428,184100,5446345135,15950,15950,15950,15950,0
20250428,184000,5446345135,15950,15950,15950,15950,0
20250428,183900,5446345135,15950,15950,15950,15950,0
20250428,183800,5446345135,15950,15950,15950,15950,0
20250428,183700,5446345135,15950,15950,15950,15950,0
20250428,183600,5446345135,15950,15950,15950,15950,0
20250428,183500,5446345135,15950,15950,15950,15950,0
20250428,183400,5446345135,15950,15950,15950,15950,0
20250428,183300,5446345135,15950,15950,15950,15950,0
20250428,183200,5446345135,15950,15950,15950,15950,0
20250428,183100,5446345135,15950,15950,15950,15950,0
20250428,183000,5446345135,15950,15950,15950,15950,0
20250428,182900,5446345135,15950,15950,15950,15950,0
20250428,182800,5446345135,15950,15950,15950,15950,0
20250428,182700,5446345135,15950,15950,15950,15950,0
20250428,182600,5446345135,15950,15950,15950,15950,0
20250428,182500,5446345135,15950,15950,15950,15950,0
20250428,182400,5446345135,15950,15950,15950,15950,0
20250428,182300,5446345135,15950,15950,15950,15950,0
20250428,182200,5446345135,15950,15950,15950,15950,0
20250428,182100,5446345135,15950,15950,15950,15950,0
20250428,182000,5446345135,15950,15950,15950,15950,1772
20250428,181900,5446345135,15950,15950,15950,15950,0
20250428,181800,5446345135,15950,15950,15950,15950,0
20250428,181700,5446345135,15950,15950,15950,15950,0
20250428,181600,5446345135,15950,15950,15950,15950,0
20250428,181500,5446345135,15950,15950,15950,15950,0
20250428,181400,5446345135,15950,15950,15950,15950,0
20250428,181300,5446345135,15950,15950,15950,15950,0
20250428,181200,5446345135,15950,15950,15950,15950,0
20250428,181100,5446345135,15950,15950,15950,15950,0
20250428,181000,5446345135,15950,15950,15950,15950,0
20250428,180900,5446345135,15950,15950,15950,15950,0
20250428,180800,5446345135,15950,15950,15950,15950,0
20250428,180700,5446345135,15950,15950,15950,15950,0
20250428,180600,5446345135,15950,15950,15950,15950,0
20250428,180500,5446345135,15950,15950,15950,15950,0
20250428,180400,5446345135,15950,15950,15950,15950,0
20250428,180300,5446345135,15950,15950,15950,15950,0
20250428,180200,5446345135,15950,15950,15950,15950,0
20250428,180100,5446345135,15950,15950,15950,15950,0
20250428,180000,5446345135,15950,15950,15950,15950,0
20250428,175900,5446345135,15950,15950,15950,15950,0
20250428,175800,5446345135,15950,15950,15950,15950,0
20250428,175700,5446345135,15950,15950,15950,15950,0
20250428,175600,5446345135,15950,15950,15950,15950,0
20250428,175500,5446345135,15950,15950,15950,15950,0
20250428,175400,5446345135,15950,15950,15950,15950,0
20250428,175300,5446345135,15950,15950,15950,15950,0
20250428,175200,5446345135,15950,15950,15950,15950,0
20250428,175100,5446345135,15950,15950,15950,15950,0
20250428,175000,5446345135,15950,15950,15950,15950,1772
20250428,174900,5446345135,15950,15950,15950,15950,0
20250428,174800,5446345135,15950,15950,15950,15950,0
20250428,174700,5446345135,15950,15950,15950,15950,0
20250428,174600,5446345135,15950,15950,15950,15950,0
20250428,174500,5446345135,15950,15950,15950,15950,0
20250428,174400,5446345135,15950,15950,15950,15950,0
20250428,174300,5446345135,15950,15950,15950,15950,0
20250428,174200,5446345135,15950,15950,15950,15950,0
20250428,174100,5446345135,15950,15950,15950,15950,0
20250428,174000,5446345135,15950,15950,15950,15950,0
20250428,173900,5446345135,15950,15950,15950,15950,0
20250428,173800,5446345135,15950,15950,15950,15950,0
20250428,173700,5446345135,15950,15950,15950,15950,0
20250428,173600,5446345135,15950,15950,15950,15950,0
20250428,173500,5446345135,15950,15950,15950,15950,0
20250428,173400,5446345135,15950,15950,15950,15950,0
20250428,173300,5446345135,15950,15950,15950,15950,0
20250428,173200,5446345135,15950,15950,15950,15950,0
20250428,173100,5446345135,15950,15950,15950,15950,0
20250428,173000,5446345135,15950,15950,15950,15950,0
20250428,172900,5446345135,15950,15950,15950,15950,0
20250428,172800,5446345135,15950,15950,15950,15950,0
20250428,172700,5446345135,15950,15950,15950,15950,0
20250428,172600,5446345135,15950,15950,15950,15950,0
20250428,172500,5446345135,15950,15950,15950,15950,0
20250428,172400,5446345135,15950,15950,15950,15950,0
20250428,172300,5446345135,15950,15950,15950,15950,0
20250428,172200,5446345135,15950,15950,15950,15950,0
20250428,172100,5446345135,15950,15950,15950,15950,0
20250428,172000,5446345135,15950,15950,15950,15950,1772
20250428,171900,5446345135,15950,15950,15950,15950,0
20250428,171800,5446345135,15950,15950,15950,15950,0
20250428,171700,5446345135,15950,15950,15950,15950,0
20250428,171600,5446345135,15950,15950,15950,15950,0
20250428,171500,5446345135,15950,15950,15950,15950,0
20250428,171400,5446345135,15950,15950,15950,15950,0
20250428,171300,5446345135,15950,15950,15950,15950,0
20250428,171200,5446345135,15950,15950,15950,15950,0
20250428,171100,5446345135,15950,15950,15950,15950,0
20250428,171000,5446345135,15950,15950,15950,15950,0
20250428,170900,5446345135,15950,15950,15950,15950,0
20250428,170800,5446345135,15950,15950,15950,15950,0
20250428,170700,5446345135,15950,15950,15950,15950,0
20250428,170600,5446345135,15950,15950,15950,15950,0
20250428,170500,5446345135,15950,15950,15950,15950,0
20250428,170400,5446345135,15950,15950,15950,15950,0
20250428,170300,5446345135,15950,15950,15950,15950,0
20250428,170200,5446345135,15950,15950,15950,15950,0
20250428,170100,5446345135,15950,15950,15950,15950,0
20250428,170000,5446345135,15950,15950,15950,15950,0
20250428,165900,5446345135,15950,15950,15950,15950,0
20250428,165800,5446345135,15950,15950,15950,15950,0
20250428,165700,5446345135,15950,15950,15950,15950,0
20250428,165600,5446345135,15950,15950,15950,15950,0
20250428,165500,5446345135,15950,15950,15950,15950,0
20250428,165400,5446345135,15950,15950,15950,15950,0
20250428,165300,5446345135,15950,15950,15950,15950,0
20250428,165200,5446345135,15950,15950,15950,15950,0
20250428,165100,5446345135,15950,15950,15950,15950,0
20250428,165000,5446345135,15950,15950,15950,15950,1772
20250428,164900,5446345135,15950,15950,15950,15950,0
20250428,164800,5446345135,15950,15950,15950,15950,0
20250428,164700,5446345135,15950,15950,15950,15950,0
20250428,164600,5446345135,15950,15950,15950,15950,0
20250428,164500,5446345135,15950,15950,15950,15950,0
20250428,164400,5446345135,15950,15950,15950,15950,0
20250428,164300,5446345135,15950,15950,15950,15950,0
20250428,164200,5446345135,15950,15950,15950,15950,0
20250428,164100,5446345135,15950,15950,15950,15950,0
20250428,164000,5446345135,15950,15950,15950,15950,0
20250428,163900,5446345135,15950,15950,15950,15950,0
20250428,163800,5446345135,15950,15950,15950,15950,0
20250428,163700,5446345135,15950,15950,15950,15950,0
20250428,163600,5446345135,15950,15950,15950,15950,0
20250428,163500,5446345135,15950,15950,15950,15950,0
20250428,163400,5446345135,15950,15950,15950,15950,0
20250428,163300,5446345135,15950,15950,15950,15950,0
20250428,163200,5446345135,15950,15950,15950,15950,0
20250428,163100,5446345135,15950,15950,15950,15950,0
20250428,163000,5446345135,15950,15950,15950,15950,0
20250428,162900,5446345135,15950,15950,15950,15950,0
20250428,162800,5446345135,15950,15950,15950,15950,0
20250428,162700,5446345135,15950,15950,15950,15950,0
20250428,162600,5446345135,15950,15950,15950,15950,0
20250428,162500,5446345135,15950,15950,15950,15950,0
20250428,162400,5446345135,15950,15950,15950,15950,0
20250428,162300,5446345135,15950,15950,15950,15950,0
20250428,162200,5446345135,15950,15950,15950,15950,0
20250428,162100,5446345135,15950,15950,15950,15950,0
20250428,162000,5446345135,15950,15950,15950,15950,1772
20250428,161900,5446345135,15950,15950,15950,15950,0
20250428,161800,5446345135,15950,15950,15950,15950,0
20250428,161700,5446345135,15950,15950,15950,15950,0
20250428,161600,5446345135,15950,15950,15950,15950,0
20250428,161500,5446345135,15950,15950,15950,15950,0
20250428,161400,5446345135,15950,15950,15950,15950,0
20250428,161300,5446345135,15950,15950,15950,15950,0
20250428,161200,5446345135,15950,15950,15950,15950,0
20250428,161100,5446345135,15950,15950,15950,15950,0
20250428,161000,5446345135,15950,15950,15950,15950,0
20250428,160900,5446345135,15950,15950,15950,15950,0
20250428,160800,5446345135,15950,15950,15950,15950,0
20250428,160700,5446345135,15950,15950,15950,15950,0
20250428,160600,5446345135,15950,15950,15950,15950,0
20250428,160500,5446345135,15950,15950,15950,15950,0
20250428,160400,5446345135,15950,15950,15950,15950,0
20250428,160300,5446345135,15950,15950,15950,15950,0
20250428,160200,5446345135,15950,15950,15950,15950,0
20250428,160100,5446345135,15950,15950,15950,15950,0
20250428,160000,5446345135,15950,15950,15950,15950,0
20250428,155900,5446345135,15950,15950,15950,15950,0
20250428,155800,5446345135,15950,15950,15950,15950,0
20250428,155700,5446345135,15950,15950,15950,15950,0
20250428,155600,5446345135,15950,15950,15950,15950,0
20250428,155500,5446345135,15950,15950,15950,15950,0
20250428,155400,5446345135,15950,15950,15950,15950,0
20250428,155300,5446345135,15950,15950,15950,15950,0
20250428,155200,5446345135,15950,15950,15950,15950,0
20250428,155100,5446345135,15950,15950,15950,15950,0
20250428,155000,5446345135,15950,15950,15950,15950,1772
20250428,154900,5446345135,15950,15950,15950,15950,0
20250428,154800,5446345135,15950,15950,15950,15950,0
20250428,154700,5446345135,15950,15950,15950,15950,0
20250428,154600,5446345135,15950,15950,15950,15950,0
20250428,154500,5446345135,15950,15950,15950,15950,0
20250428,154400,5446345135,15950,15950,15950,15950,0
20250428,154300,5446345135,15950,15950,15950,15950,0
20250428,154200,5446345135,15950,15950,15950,15950,0
20250428,154100,5446345135,15950,15950,15950,15950,0
20250428,154000,5446345135,15950,15950,15950,15950,0
20250428,153900,5446345135,15950,15950,15950,15950,0
20250428,153800,5446345135,15950,15950,15950,15950,0
20250428,153700,5446345135,15950,15950,15950,15950,0
20250428,153600,5446345135,15950,15950,15950,15950,0
20250428,153500,5446345135,15950,15950,15950,15950,0
20250428,153400,5446345135,15950,15950,15950,15950,0
20250428,153300,5446345135,15950,15950,15950,15950,0
20250428,153200,5446345135,15950,15950,15950,15950,0
20250428,153100,5446345135,15950,15950,15950,15950,0
20250428,153000,5446345135,15950,15950,15950,15950,1772
20250428,152900,5418081735,16110,16110,16110,16110,0
20250428,152800,5418081735,16110,16110,16110,16110,0
20250428,152700,5418081735,16110,16110,16110,16110,0
20250428,152600,5418081735,16110,16110,16110,16110,0
20250428,152500,5418081735,16110,16110,16110,16110,0
20250428,152400,5418081735,16110,16110,16110,16110,0
20250428,152300,5418081735,16110,16110,16110,16110,0
20250428,152200,5418081735,16110,16110,16110,16110,0
20250428,152100,5418081735,16110,16110,16110,16110,0
20250428,152000,5418081735,16110,16110,16110,16110,0
20250428,151900,5418081735,16110,16100,16150,15910,1820
20250428,151800,5388713675,16110,15900,16110,15900,4175
20250428,151700,5322074845,15900,15880,15900,15880,471
20250428,151600,5314589965,15870,15850,15870,15850,598
20250428,151500,5305106565,15850,15860,15870,15850,928
20250428,151400,5290396345,15860,15860,15870,15860,342
20250428,151300,5284972085,15860,15860,15870,15860,29
20250428,151200,5284511965,15860,15850,15860,15850,87
20250428,151100,5283132985,15850,15850,15865,15850,402
20250428,151000,5276761270,15850,15840,15850,15840,167
20250428,150900,5274115830,15840,15840,15850,15830,623
20250428,150800,5264248720,15850,15830,15850,15830,566
20250428,150700,5255288650,15830,15850,15850,15830,919
20250428,150600,5240732450,15840,15860,15860,15840,268
20250428,150500,5236484080,15850,15860,15860,15850,542
20250428,150400,5227893310,15860,15860,15860,15860,325
20250428,150300,5222738810,15870,15870,15880,15860,511
20250428,150200,5214629040,15890,15860,15890,15860,570
20250428,150100,5205588600,15860,15870,15870,15860,659
20250428,150000,5195134500,15870,15870,15890,15860,1334
20250428,145900,5173964690,15870,15880,15890,15870,357
20250428,145800,5168297470,15870,15890,15890,15870,306
20250428,145700,5163437050,15890,15890,15900,15890,301
20250428,145600,5158653730,15880,15880,15880,15870,1088
20250428,145500,5141379180,15880,15870,15900,15870,333
20250428,145400,5136089790,15870,15870,15880,15870,358
20250428,145300,5130407580,15870,15870,15870,15860,2138
20250428,145200,5096491970,15860,15870,15870,15850,978
20250428,145100,5080987960,15870,15860,15880,15850,1044
20250428,145000,5064427820,15860,15860,15890,15860,1595
20250428,144900,5039115520,15860,15880,15880,15850,769
20250428,144800,5026915810,15880,15880,15890,15880,454
20250428,144700,5019704230,15880,15880,15890,15880,655
20250428,144600,5009302540,15880,15890,15890,15880,372
20250428,144500,5003394390,15890,15900,15900,15890,525
20250428,144400,4995048660,15890,15890,15910,15890,555
20250428,144300,4986224040,15890,15890,15890,15890,383
20250428,144200,4980138170,15900,15890,15910,15890,374
20250428,144100,4974192850,15910,15900,15910,15895,2168
20250428,144000,4939720680,15910,15900,15910,15900,586
20250428,143900,4930402320,15910,15910,15970,15900,281
20250428,143800,4925931710,15910,15900,15910,15900,373
20250428,143700,4920000450,15900,15900,15910,15900,340
20250428,143600,4914593720,15900,15910,15910,15900,1855
20250428,143500,4885097180,15910,15940,15940,15900,1388
20250428,143400,4862993170,15940,15920,15940,15900,1665
20250428,143300,4836489130,15920,15940,15940,15920,685
20250428,143200,4825577410,15940,15970,15970,15940,1805
20250428,143100,4796752940,15970,16010,16010,15970,495
20250428,143000,4788845450,16000,16020,16020,16000,655
20250428,142900,4778363300,16020,15990,16070,15980,1081
20250428,142800,4761033590,15990,15910,15990,15910,696
20250428,142700,4749918800,15910,15880,15910,15820,1486
20250428,142600,4726309610,15890,15870,15890,15860,979
20250428,142500,4710767120,15900,15900,15900,15900,0
20250428,142400,4710767120,15900,15920,15920,15900,450
20250428,142300,4703609300,15920,15900,15920,15900,157
20250428,142200,4701112400,15900,15950,15950,15900,3730
20250428,142100,4641777600,15950,15960,15980,15950,647
20250428,142000,4631452420,15960,15990,16000,15960,2074
20250428,141900,4598324300,16000,15990,16000,15980,525
20250428,141800,4589930130,15990,16000,16000,15990,1153
20250428,141700,4571493280,16000,15990,16000,15990,713
20250428,141600,4560085350,16000,16020,16030,15990,1621
20250428,141500,4534145620,16020,16020,16030,16010,217
20250428,141400,4530669270,16020,16010,16030,16010,454
20250428,141300,4523395510,16010,16010,16010,16010,395
20250428,141200,4517071560,16020,16015,16020,16000,723
20250428,141100,4505499285,16010,16000,16010,15990,603
20250428,141000,4495853365,16000,16030,16030,15990,4691
20250428,140900,4420781175,16020,16080,16090,16020,3882
20250428,140800,4358393205,16080,16110,16120,16070,2979
20250428,140700,4310435835,16120,16130,16140,16110,2185
20250428,140600,4275212035,16130,16120,16130,16110,915
20250428,140500,4260458185,16130,16150,16160,16130,9066
20250428,140400,4114054555,16160,16160,16170,16150,1392
20250428,140300,4091559395,16160,16160,16160,16150,1291
20250428,140200,4070709525,16150,16160,16170,16150,2170
20250428,140100,4035646075,16160,16150,16160,16150,640
20250428,140000,4025303945,16130,16140,16150,16130,571
20250428,135900,4016090585,16140,16150,16150,16140,1727
20250428,135800,3988216605,16150,16150,16150,16140,417
20250428,135700,3981482535,16150,16140,16160,16140,229
20250428,135600,3977784305,16160,16140,16160,16140,359
20250428,135500,3971988025,16150,16160,16170,16140,678
20250428,135400,3961034155,16170,16180,16220,16170,146
20250428,135300,3958669645,16180,16180,16180,16160,527
20250428,135200,3950145945,16180,16190,16200,16180,82
20250428,135100,3948818735,16180,16190,16190,16170,463
20250428,135000,3941329795,16180,16180,16180,16170,444
20250428,134900,3934150015,16170,16200,16200,16170,1082
20250428,134800,3916647265,16200,16190,16200,16190,1306
20250428,134700,3895490335,16190,16200,16220,16190,429
20250428,134600,3888538195,16190,16220,16220,16190,3868
20250428,134500,3825841825,16230,16220,16230,16210,817
20250428,134400,3812594245,16220,16230,16230,16220,258
20250428,134300,3808408195,16220,16220,16240,16220,126
20250428,134200,3806363885,16210,16230,16240,16210,473
20250428,134100,3798692055,16210,16210,16220,16210,524
20250428,134000,3790194945,16220,16230,16230,16210,303
20250428,133900,3785280725,16230,16220,16240,16220,20
20250428,133800,3784956185,16220,16220,16230,16210,291
20250428,133700,3780237465,16230,16210,16230,16210,260
20250428,133600,3776021925,16210,16210,16210,16190,200
20250428,133500,3772780365,16210,16200,16210,16190,424
20250428,133400,3765912485,16190,16200,16200,16160,50
20250428,133300,3765103735,16200,16190,16200,16160,422
20250428,133200,3758276905,16210,16210,16210,16200,489
20250428,133100,3750354945,16200,16210,16230,16200,263
20250428,133000,3746087875,16210,16160,16210,16160,139
20250428,132900,3743837825,16170,16200,16200,16160,220
20250428,132800,3740279735,16170,16200,16200,16170,279
20250428,132700,3735767415,16170,16170,16180,16170,308
20250428,132600,3730786915,16170,16170,16190,16160,257
20250428,132500,3726633005,16160,16160,16170,16160,104
20250428,132400,3724952035,16160,16160,16180,16160,328
20250428,132300,3719649435,16170,16170,16170,16160,278
20250428,132200,3715156165,16160,16160,16170,16160,198
20250428,132100,3711954665,16160,16150,16160,16150,125
20250428,132000,3709935565,16150,16150,16150,16150,308
20250428,131900,3704961365,16160,16160,16160,16140,418
20250428,131800,3698210595,16160,16170,16170,16150,142
20250428,131700,3695915515,16160,16150,16160,16150,220
20250428,131600,3692362195,16160,16150,16160,16150,123
20250428,131500,3690375525,16160,16160,16160,16160,180
20250428,131400,3687466725,16150,16150,16160,16150,360
20250428,131300,3681651535,16150,16160,16160,16150,219
20250428,131200,3678113485,16160,16160,16160,16160,273
20250428,131100,3673701805,16160,16160,16170,16160,299
20250428,131000,3668869825,16170,16170,16170,16170,141
20250428,130900,3666589855,16170,16170,16180,16150,221
20250428,130800,3663018065,16160,16170,16180,16150,309
20250428,130700,3658023685,16160,16150,16170,16150,56
20250428,130600,3657118585,16170,16170,16170,16160,284
20250428,130500,3652528295,16160,16170,16170,16160,149
20250428,130400,3650119035,16170,16170,16170,16170,428
20250428,130300,3643198275,16180,16170,16180,16170,150
20250428,130200,3640771635,16160,16160,16190,16150,211
20250428,130100,3637361985,16150,16160,16170,16150,327
20250428,130000,3632077865,16170,16180,16190,16150,1100
20250428,125900,3614291295,16170,16190,16200,16170,98
20250428,125800,3612704945,16190,16200,16200,16190,143
20250428,125700,3610388995,16210,16200,16210,16180,155
20250428,125600,3607877875,16190,16190,16200,16180,570
20250428,125500,3598652805,16190,16180,16190,16150,313
20250428,125400,3593591695,16170,16150,16170,16150,448
20250428,125300,3586348165,16160,16160,16170,16150,548
20250428,125200,3577494985,16140,16150,16160,16140,548
20250428,125100,3568641995,16150,16150,16160,16140,262
20250428,125000,3564412525,16150,16140,16150,16130,580
20250428,124900,3555051605,16150,16150,16160,16150,397
20250428,124800,3548639125,16150,16150,16170,16140,1962
20250428,124700,3516959215,16150,16170,16180,16150,207
20250428,124600,3513614095,16150,16170,16180,16150,875
20250428,124500,3499474755,16170,16150,16210,16140,154
20250428,124400,3496981815,16140,16150,16160,16140,781
20250428,124300,3484371225,16160,16160,16170,16150,647
20250428,124200,3473915815,16160,16150,16160,16150,292
20250428,124100,3469199405,16150,16180,16180,16150,133
20250428,124000,3467048555,16180,16210,16210,16180,68
20250428,123900,3465948135,16210,16210,16220,16170,591
20250428,123800,3456383045,16210,16190,16210,16150,770
20250428,123700,3443928145,16190,16130,16190,16130,1210
20250428,123600,3424387405,16140,16140,16150,16130,976
20250428,123500,3408635285,16140,16150,16150,16130,715
20250428,123400,3397092735,16150,16160,16170,16140,581
20250428,123300,3387711485,16160,16140,16160,16140,604
20250428,123200,3377959595,16140,16170,16170,16140,640
20250428,123100,3367621145,16170,16190,16190,16170,675
20250428,123000,3356704985,16180,16190,16200,16180,149
20250428,122900,3354292505,16190,16200,16200,16190,475
20250428,122800,3346600375,16200,16180,16200,16180,720
20250428,122700,3334948975,16180,16180,16190,16170,73
20250428,122600,3333768035,16180,16180,16180,16170,580
20250428,122500,3324383765,16180,16180,16190,16180,352
20250428,122400,3318687435,16180,16200,16210,16170,529
20250428,122300,3310120985,16200,16210,16220,16190,123
20250428,122200,3308127455,16220,16210,16220,16210,142
20250428,122100,3305825095,16280,16190,16300,16190,557
20250428,122000,3296805115,16250,16170,16330,16170,445
20250428,121900,3289592265,16180,16180,16190,16170,650
20250428,121800,3279075195,16180,16170,16180,16170,206
20250428,121700,3275742285,16170,16170,16180,16160,382
20250428,121600,3269564565,16170,16150,16170,16150,778
20250428,121500,3256991645,16150,16170,16170,16150,232
20250428,121400,3253242225,16170,16170,16170,16160,552
20250428,121300,3244316955,16170,16150,16170,16150,48
20250428,121200,3243541205,16150,16180,16190,16150,813
20250428,121100,3230399565,16160,16180,16200,16160,773
20250428,121000,3217890865,16170,16150,16170,16140,1234
20250428,120900,3197959335,16160,16150,16160,16140,1028
20250428,120800,3181348475,16150,16150,16160,16150,328
20250428,120700,3176049295,16160,16180,16190,16160,390
20250428,120600,3169744645,16170,16200,16200,16170,707
20250428,120500,3158306795,16190,16210,16210,16190,282
20250428,120400,3153738755,16200,16200,16210,16200,437
20250428,120300,3146658665,16200,16220,16220,16200,160
20250428,120200,3144064705,16220,16230,16230,16210,696
20250428,120100,3132780405,16230,16240,16240,16220,199
20250428,120000,3129549335,16250,16240,16250,16240,187
20250428,115900,3126511805,16240,16260,16260,16240,561
20250428,115800,3117396215,16260,16260,16260,16250,117
20250428,115700,3115493945,16260,16270,16280,16260,288
20250428,115600,3110807895,16280,16280,16280,16260,464
20250428,115500,3103257665,16280,16270,16280,16270,203
20250428,115400,3099952885,16280,16300,16300,16280,405
20250428,115300,3093356695,16300,16290,16300,16290,485
20250428,115200,3085455455,16300,16300,16300,16290,186
20250428,115100,3082424255,16300,16300,16310,16300,393
20250428,115000,3076014725,16300,16330,16330,16300,329
20250428,114900,3070650245,16310,16340,16340,16310,471
20250428,114800,3062966215,16340,16320,16340,16320,807
20250428,114700,3049786575,16320,16330,16330,16320,980
20250428,114600,3033785635,16330,16290,16330,16290,209
20250428,114500,3030373375,16270,16300,16300,16260,341
20250428,114400,3024822795,16250,16270,16290,16250,1025
20250428,114300,3008146565,16250,16220,16250,16210,805
20250428,114200,2995077015,16240,16240,16250,16240,257
20250428,114100,2990902705,16250,16200,16250,16200,747
20250428,114000,2978789735,16210,16220,16230,16210,105
20250428,113900,2977086595,16220,16220,16220,16210,536
20250428,113800,2968397445,16210,16250,16250,16210,580
20250428,113700,2958992525,16280,16210,16280,16210,2201
20250428,113600,2923239995,16190,16210,16210,16190,498
20250428,113500,2915173975,16210,16200,16230,16200,1292
20250428,113400,2894223835,16200,16200,16200,16190,188
20250428,113300,2891178635,16210,16210,16210,16200,302
20250428,113200,2886284275,16200,16200,16210,16200,360
20250428,113100,2880451315,16200,16220,16220,16200,239
20250428,113000,2876575675,16220,16230,16230,16220,335
20250428,112900,2871141145,16220,16230,16230,16220,1216
20250428,112800,2851406085,16230,16250,16260,16220,1049
20250428,112700,2834357455,16250,16210,16270,16210,731
20250428,112600,2822482325,16210,16230,16270,16190,430
20250428,112500,2815499555,16240,16160,16240,16160,412
20250428,112400,2808827135,16160,16180,16180,16160,660
20250428,112300,2798152725,16180,16140,16250,16140,927
20250428,112200,2783122175,16140,16140,16140,16120,1383
20250428,112100,2760816675,16140,16150,16150,16130,940
20250428,112000,2745650025,16150,16140,16150,16140,353
20250428,111900,2739952085,16150,16120,16150,16120,492
20250428,111800,2732015925,16120,16130,16140,16110,3089
20250428,111700,2682214805,16140,16170,16170,16140,4420
20250428,111600,2610819525,16160,16170,16170,16160,419
20250428,111500,2604045365,16170,16170,16180,16170,135
20250428,111400,2601861895,16180,16180,16190,16170,670
20250428,111300,2591017875,16170,16190,16190,16170,276
20250428,111200,2586552095,16190,16170,16190,16160,527
20250428,111100,2578031325,16170,16170,16170,16160,495
20250428,111000,2570028095,16170,16160,16220,16160,1380
20250428,110900,2547654545,16160,16170,16180,16160,1823
20250428,110800,2518193205,16170,16160,16170,16160,391
20250428,110700,2511872445,16170,16170,16180,16170,354
20250428,110600,2506147755,16180,16170,16180,16170,449
20250428,110500,2498884115,16180,16180,16180,16180,175
20250428,110400,2496052615,16190,16170,16190,16150,972
20250428,110300,2480325755,16170,16170,16180,16160,197
20250428,110200,2477141715,16160,16160,16180,16160,468
20250428,110100,2469575145,16170,16180,16180,16160,283
20250428,110000,2464998085,16180,16200,16210,16170,1617
20250428,105900,2438819515,16210,16220,16220,16200,412
20250428,105800,2432141355,16210,16200,16210,16200,464
20250428,105700,2424622225,16210,16220,16220,16210,753
20250428,105600,2412411195,16220,16220,16230,16210,664
20250428,105500,2401644365,16210,16210,16210,16200,117
20250428,105400,2399748025,16210,16190,16220,16190,2264
20250428,105300,2363028995,16190,16210,16220,16190,444
20250428,105200,2355831625,16210,16210,16220,16210,197
20250428,105100,2352637815,16210,16220,16220,16210,341
20250428,105000,2347108175,16230,16200,16230,16200,783
20250428,104900,2334407465,16220,16180,16220,16180,51
20250428,104800,2333581595,16170,16150,16170,16140,287
20250428,104700,2328945845,16150,16150,16160,16140,1190
20250428,104600,2309728585,16170,16150,16170,16150,487
20250428,104500,2301855295,16150,16145,16150,16145,629
20250428,104400,2291697200,16140,16140,16150,16140,844
20250428,104300,2278068710,16140,16140,16150,16140,802
20250428,104200,2265124250,16150,16150,16190,16145,701
20250428,104100,2253789755,16140,16150,16160,16120,573
20250428,104000,2244541115,16150,16185,16185,16150,1859
20250428,103900,2214507615,16190,16210,16240,16190,3028
20250428,103800,2165357415,16210,16240,16240,16210,910
20250428,103700,2150597015,16240,16270,16300,16240,2940
20250428,103600,2102730605,16290,16260,16290,16230,987
20250428,103500,2086692245,16260,16240,16260,16240,570
20250428,103400,2077426995,16240,16210,16260,16200,452
20250428,103300,2070086765,16230,16260,16260,16220,308
20250428,103200,2065089955,16230,16180,16320,16180,1315
20250428,103100,2043794225,16190,16130,16190,16130,1719
20250428,103000,2016036775,16130,16140,16160,16110,1621
20250428,102900,1989902675,16140,16130,16140,16110,821
20250428,102800,1976657635,16130,16130,16150,16100,1544
20250428,102700,1951777625,16130,16220,16220,16120,3653
20250428,102600,1892743985,16210,16230,16230,16200,827
20250428,102500,1879339225,16220,16220,16220,16210,217
20250428,102400,1875820415,16220,16210,16220,16210,1273
20250428,102300,1855181555,16200,16260,16260,16200,3642
20250428,102200,1796095965,16260,16310,16310,16230,1925
20250428,102100,1764785775,16320,16390,16390,16290,5034
20250428,102000,1682647775,16360,16390,16400,16330,4030
20250428,101900,1616737015,16390,16430,16430,16360,3571
20250428,101800,1558220325,16430,16430,16440,16410,822
20250428,101700,1544723105,16450,16450,16450,16430,312
20250428,101600,1539592375,16450,16450,16500,16430,2748
20250428,101500,1494366195,16440,16430,16440,16430,103
20250428,101400,1492673095,16430,16420,16430,16390,865
20250428,101300,1478490615,16400,16410,16410,16400,503
20250428,101200,1470240515,16410,16400,16410,16390,517
20250428,101100,1461758645,16390,16400,16400,16390,95
20250428,101000,1460201145,16390,16390,16390,16380,605
20250428,100900,1450288165,16400,16380,16400,16380,1215
20250428,100800,1430374235,16380,16380,16390,16380,510
20250428,100700,1422020415,16380,16380,16380,16380,610
20250428,100600,1412028615,16390,16410,16410,16380,1995
20250428,100500,1379312665,16400,16410,16410,16400,343
20250428,100400,1373685665,16410,16400,16410,16400,624
20250428,100300,1363452015,16400,16400,16400,16380,834
20250428,100200,1349784225,16390,16410,16410,16390,265
20250428,100100,1345440565,16410,16380,16410,16380,138
20250428,100000,1343179205,16380,16360,16380,16360,3493
20250428,095900,1286019065,16360,16510,16510,16360,7268
20250428,095800,1166753725,16500,16490,16500,16490,260
20250428,095700,1162465135,16490,16530,16530,16490,1278
20250428,095600,1141369495,16540,16570,16570,16540,367
20250428,095500,1135293155,16570,16560,16570,16560,183
20250428,095400,1132261295,16560,16590,16590,16560,268
20250428,095300,1127817075,16590,16600,16600,16570,757
20250428,095200,1115253825,16610,16560,16620,16560,985
20250428,095100,1098911025,16560,16520,16560,16500,802
20250428,095000,1085650365,16500,16450,16510,16450,491
20250428,094900,1077560585,16460,16470,16470,16450,263
20250428,094800,1073232635,16460,16450,16470,16450,616
20250428,094700,1063093625,16450,16450,16460,16450,767
20250428,094600,1050475865,16450,16440,16460,16440,998
20250428,094500,1034057005,16450,16460,16460,16430,519
20250428,094400,1025521955,16460,16500,16500,16440,789
20250428,094300,1012533315,16500,16490,16500,16400,2391
20250428,094200,973161855,16500,16510,16540,16490,1674
20250428,094100,945508485,16500,16510,16540,16500,1082
20250428,094000,927635835,16530,16430,16530,16430,698
20250428,093900,916156515,16410,16410,16440,16400,1927
20250428,093800,884508485,16420,16420,16430,16400,2564
20250428,093700,842422215,16420,16450,16460,16400,2312
20250428,093600,804454265,16420,16570,16570,16420,4360
20250428,093500,732515895,16550,16600,16600,16550,2373
20250428,093400,693165345,16590,16620,16620,16570,1940
20250428,093300,660990175,16620,16690,16690,16590,2744
20250428,093200,615401665,16690,16660,16700,16650,528
20250428,093100,606591325,16660,16640,16680,16610,1736
20250428,093000,577692525,16610,16650,16660,16600,2352
20250428,092900,538561235,16660,16680,16680,16660,1086
20250428,092800,520458235,16690,16720,16720,16670,1462
20250428,092700,496048295,16730,16730,16740,16700,1122
20250428,092600,477296990,16730,16730,16740,16700,758
20250428,092500,464618670,16740,16760,16790,16700,1852
20250428,092400,433618040,16780,16830,16830,16770,3956
20250428,092300,367135700,16840,16890,16900,16840,1015
20250428,092200,350019830,16890,16910,16920,16880,444
20250428,092100,342517130,16910,16940,16990,16860,2544
20250428,092000,299511240,16920,17060,17060,16910,2949
20250428,091900,249334380,17100,17100,17110,17030,963
20250428,091800,232869340,17110,17160,17160,17100,1118
20250428,091700,213720110,17160,17250,17250,17120,2828
20250428,091600,165064520,17250,17270,17270,17250,182
20250428,091500,161922700,17270,17300,17310,17260,1573
20250428,091400,134723480,17300,17330,17330,17300,289
20250428,091300,129719850,17330,17330,17330,17320,363
20250428,091200,123429110,17330,17320,17330,17320,170
20250428,091100,120483680,17330,17360,17360,17330,231
20250428,091000,116474790,17400,17390,17400,17360,630
20250428,090900,105519980,17350,17450,17450,17350,1415
20250428,090800,80912100,17450,17500,17500,17450,4
20250428,090700,80842250,17450,17510,17510,17450,69
20250428,090600,79635730,17540,17510,17540,17510,76
20250428,090500,78303660,17510,17450,17510,17440,57
20250428,090400,77307530,17400,17440,17450,17390,1239
20250428,090300,55735340,17440,17440,17460,17440,301
20250428,090200,50482860,17510,17550,17550,17450,907
20250428,090100,34653780,17480,17630,17630,17480,354
20250428,090000,28450980,17490,17660,17660,17490,1616