KissMeData/320000/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,205300,447165387,2890,2890,2890,2890,3596
20250428,205200,447165387,2890,2890,2890,2890,0
20250428,205100,447165387,2890,2890,2890,2890,0
20250428,205000,447165387,2890,2890,2890,2890,0
20250428,204900,447165387,2890,2890,2890,2890,0
20250428,204800,447165387,2890,2890,2890,2890,0
20250428,204700,447165387,2890,2890,2890,2890,0
20250428,204600,447165387,2890,2890,2890,2890,0
20250428,204500,447165387,2890,2890,2890,2890,0
20250428,204400,447165387,2890,2890,2890,2890,0
20250428,204300,447165387,2890,2890,2890,2890,0
20250428,204200,447165387,2890,2890,2890,2890,0
20250428,204100,447165387,2890,2890,2890,2890,0
20250428,204000,447165387,2890,2890,2890,2890,0
20250428,203900,447165387,2890,2890,2890,2890,0
20250428,203800,447165387,2890,2890,2890,2890,0
20250428,203700,447165387,2890,2890,2890,2890,0
20250428,203600,447165387,2890,2890,2890,2890,0
20250428,203500,447165387,2890,2890,2890,2890,0
20250428,203400,447165387,2890,2890,2890,2890,0
20250428,203300,447165387,2890,2890,2890,2890,0
20250428,203200,447165387,2890,2890,2890,2890,0
20250428,203100,447165387,2890,2890,2890,2890,0
20250428,203000,447165387,2890,2890,2890,2890,0
20250428,202900,447165387,2890,2890,2890,2890,0
20250428,202800,447165387,2890,2890,2890,2890,0
20250428,202700,447165387,2890,2890,2890,2890,0
20250428,202600,447165387,2890,2890,2890,2890,0
20250428,202500,447165387,2890,2890,2890,2890,0
20250428,202400,447165387,2890,2890,2890,2890,0
20250428,202300,447165387,2890,2890,2890,2890,3596
20250428,202200,447165387,2890,2890,2890,2890,0
20250428,202100,447165387,2890,2890,2890,2890,0
20250428,202000,447165387,2890,2890,2890,2890,0
20250428,201900,447165387,2890,2890,2890,2890,0
20250428,201800,447165387,2890,2890,2890,2890,0
20250428,201700,447165387,2890,2890,2890,2890,0
20250428,201600,447165387,2890,2890,2890,2890,0
20250428,201500,447165387,2890,2890,2890,2890,0
20250428,201400,447165387,2890,2890,2890,2890,0
20250428,201300,447165387,2890,2890,2890,2890,0
20250428,201200,447165387,2890,2890,2890,2890,0
20250428,201100,447165387,2890,2890,2890,2890,0
20250428,201000,447165387,2890,2890,2890,2890,0
20250428,200900,447165387,2890,2890,2890,2890,0
20250428,200800,447165387,2890,2890,2890,2890,0
20250428,200700,447165387,2890,2890,2890,2890,0
20250428,200600,447165387,2890,2890,2890,2890,0
20250428,200500,447165387,2890,2890,2890,2890,0
20250428,200400,447165387,2890,2890,2890,2890,0
20250428,200300,447165387,2890,2890,2890,2890,0
20250428,200200,447165387,2890,2890,2890,2890,0
20250428,200100,447165387,2890,2890,2890,2890,0
20250428,200000,447165387,2890,2890,2890,2890,0
20250428,195900,447165387,2890,2890,2890,2890,0
20250428,195800,447165387,2890,2890,2890,2890,0
20250428,195700,447165387,2890,2890,2890,2890,0
20250428,195600,447165387,2890,2890,2890,2890,0
20250428,195500,447165387,2890,2890,2890,2890,0
20250428,195400,447165387,2890,2890,2890,2890,0
20250428,195300,447165387,2890,2890,2890,2890,3596
20250428,195200,447165387,2890,2890,2890,2890,0
20250428,195100,447165387,2890,2890,2890,2890,0
20250428,195000,447165387,2890,2890,2890,2890,0
20250428,194900,447165387,2890,2890,2890,2890,0
20250428,194800,447165387,2890,2890,2890,2890,0
20250428,194700,447165387,2890,2890,2890,2890,0
20250428,194600,447165387,2890,2890,2890,2890,0
20250428,194500,447165387,2890,2890,2890,2890,0
20250428,194400,447165387,2890,2890,2890,2890,0
20250428,194300,447165387,2890,2890,2890,2890,0
20250428,194200,447165387,2890,2890,2890,2890,0
20250428,194100,447165387,2890,2890,2890,2890,0
20250428,194000,447165387,2890,2890,2890,2890,0
20250428,193900,447165387,2890,2890,2890,2890,0
20250428,193800,447165387,2890,2890,2890,2890,0
20250428,193700,447165387,2890,2890,2890,2890,0
20250428,193600,447165387,2890,2890,2890,2890,0
20250428,193500,447165387,2890,2890,2890,2890,0
20250428,193400,447165387,2890,2890,2890,2890,0
20250428,193300,447165387,2890,2890,2890,2890,0
20250428,193200,447165387,2890,2890,2890,2890,0
20250428,193100,447165387,2890,2890,2890,2890,0
20250428,193000,447165387,2890,2890,2890,2890,0
20250428,192900,447165387,2890,2890,2890,2890,0
20250428,192800,447165387,2890,2890,2890,2890,0
20250428,192700,447165387,2890,2890,2890,2890,0
20250428,192600,447165387,2890,2890,2890,2890,0
20250428,192500,447165387,2890,2890,2890,2890,0
20250428,192400,447165387,2890,2890,2890,2890,0
20250428,192300,447165387,2890,2890,2890,2890,3596
20250428,192200,447165387,2890,2890,2890,2890,0
20250428,192100,447165387,2890,2890,2890,2890,0
20250428,192000,447165387,2890,2890,2890,2890,0
20250428,191900,447165387,2890,2890,2890,2890,0
20250428,191800,447165387,2890,2890,2890,2890,0
20250428,191700,447165387,2890,2890,2890,2890,0
20250428,191600,447165387,2890,2890,2890,2890,0
20250428,191500,447165387,2890,2890,2890,2890,0
20250428,191400,447165387,2890,2890,2890,2890,0
20250428,191300,447165387,2890,2890,2890,2890,0
20250428,191200,447165387,2890,2890,2890,2890,0
20250428,191100,447165387,2890,2890,2890,2890,0
20250428,191000,447165387,2890,2890,2890,2890,0
20250428,190900,447165387,2890,2890,2890,2890,0
20250428,190800,447165387,2890,2890,2890,2890,0
20250428,190700,447165387,2890,2890,2890,2890,0
20250428,190600,447165387,2890,2890,2890,2890,0
20250428,190500,447165387,2890,2890,2890,2890,0
20250428,190400,447165387,2890,2890,2890,2890,0
20250428,190300,447165387,2890,2890,2890,2890,0
20250428,190200,447165387,2890,2890,2890,2890,0
20250428,190100,447165387,2890,2890,2890,2890,0
20250428,190000,447165387,2890,2890,2890,2890,0
20250428,185900,447165387,2890,2890,2890,2890,0
20250428,185800,447165387,2890,2890,2890,2890,0
20250428,185700,447165387,2890,2890,2890,2890,0
20250428,185600,447165387,2890,2890,2890,2890,0
20250428,185500,447165387,2890,2890,2890,2890,0
20250428,185400,447165387,2890,2890,2890,2890,0
20250428,185300,447165387,2890,2890,2890,2890,3596
20250428,185200,447165387,2890,2890,2890,2890,0
20250428,185100,447165387,2890,2890,2890,2890,0
20250428,185000,447165387,2890,2890,2890,2890,0
20250428,184900,447165387,2890,2890,2890,2890,0
20250428,184800,447165387,2890,2890,2890,2890,0
20250428,184700,447165387,2890,2890,2890,2890,0
20250428,184600,447165387,2890,2890,2890,2890,0
20250428,184500,447165387,2890,2890,2890,2890,0
20250428,184400,447165387,2890,2890,2890,2890,0
20250428,184300,447165387,2890,2890,2890,2890,0
20250428,184200,447165387,2890,2890,2890,2890,0
20250428,184100,447165387,2890,2890,2890,2890,0
20250428,184000,447165387,2890,2890,2890,2890,0
20250428,183900,447165387,2890,2890,2890,2890,0
20250428,183800,447165387,2890,2890,2890,2890,0
20250428,183700,447165387,2890,2890,2890,2890,0
20250428,183600,447165387,2890,2890,2890,2890,0
20250428,183500,447165387,2890,2890,2890,2890,0
20250428,183400,447165387,2890,2890,2890,2890,0
20250428,183300,447165387,2890,2890,2890,2890,0
20250428,183200,447165387,2890,2890,2890,2890,0
20250428,183100,447165387,2890,2890,2890,2890,0
20250428,183000,447165387,2890,2890,2890,2890,0
20250428,182900,447165387,2890,2890,2890,2890,0
20250428,182800,447165387,2890,2890,2890,2890,0
20250428,182700,447165387,2890,2890,2890,2890,0
20250428,182600,447165387,2890,2890,2890,2890,0
20250428,182500,447165387,2890,2890,2890,2890,0
20250428,182400,447165387,2890,2890,2890,2890,0
20250428,182300,447165387,2890,2890,2890,2890,3596
20250428,182200,447165387,2890,2890,2890,2890,0
20250428,182100,447165387,2890,2890,2890,2890,0
20250428,182000,447165387,2890,2890,2890,2890,0
20250428,181900,447165387,2890,2890,2890,2890,0
20250428,181800,447165387,2890,2890,2890,2890,0
20250428,181700,447165387,2890,2890,2890,2890,0
20250428,181600,447165387,2890,2890,2890,2890,0
20250428,181500,447165387,2890,2890,2890,2890,0
20250428,181400,447165387,2890,2890,2890,2890,0
20250428,181300,447165387,2890,2890,2890,2890,0
20250428,181200,447165387,2890,2890,2890,2890,0
20250428,181100,447165387,2890,2890,2890,2890,0
20250428,181000,447165387,2890,2890,2890,2890,0
20250428,180900,447165387,2890,2890,2890,2890,0
20250428,180800,447165387,2890,2890,2890,2890,0
20250428,180700,447165387,2890,2890,2890,2890,0
20250428,180600,447165387,2890,2890,2890,2890,0
20250428,180500,447165387,2890,2890,2890,2890,0
20250428,180400,447165387,2890,2890,2890,2890,0
20250428,180300,447165387,2890,2890,2890,2890,0
20250428,180200,447165387,2890,2890,2890,2890,0
20250428,180100,447165387,2890,2890,2890,2890,0
20250428,180000,447165387,2890,2890,2890,2890,0
20250428,175900,447165387,2890,2890,2890,2890,0
20250428,175800,447165387,2890,2890,2890,2890,0
20250428,175700,447165387,2890,2890,2890,2890,0
20250428,175600,447165387,2890,2890,2890,2890,0
20250428,175500,447165387,2890,2890,2890,2890,0
20250428,175400,447165387,2890,2890,2890,2890,0
20250428,175300,447165387,2890,2890,2890,2890,3596
20250428,175200,447165387,2890,2890,2890,2890,0
20250428,175100,447165387,2890,2890,2890,2890,0
20250428,175000,447165387,2890,2890,2890,2890,0
20250428,174900,447165387,2890,2890,2890,2890,0
20250428,174800,447165387,2890,2890,2890,2890,0
20250428,174700,447165387,2890,2890,2890,2890,0
20250428,174600,447165387,2890,2890,2890,2890,0
20250428,174500,447165387,2890,2890,2890,2890,0
20250428,174400,447165387,2890,2890,2890,2890,0
20250428,174300,447165387,2890,2890,2890,2890,0
20250428,174200,447165387,2890,2890,2890,2890,0
20250428,174100,447165387,2890,2890,2890,2890,0
20250428,174000,447165387,2890,2890,2890,2890,0
20250428,173900,447165387,2890,2890,2890,2890,0
20250428,173800,447165387,2890,2890,2890,2890,0
20250428,173700,447165387,2890,2890,2890,2890,0
20250428,173600,447165387,2890,2890,2890,2890,0
20250428,173500,447165387,2890,2890,2890,2890,0
20250428,173400,447165387,2890,2890,2890,2890,0
20250428,173300,447165387,2890,2890,2890,2890,0
20250428,173200,447165387,2890,2890,2890,2890,0
20250428,173100,447165387,2890,2890,2890,2890,0
20250428,173000,447165387,2890,2890,2890,2890,0
20250428,172900,447165387,2890,2890,2890,2890,0
20250428,172800,447165387,2890,2890,2890,2890,0
20250428,172700,447165387,2890,2890,2890,2890,0
20250428,172600,447165387,2890,2890,2890,2890,0
20250428,172500,447165387,2890,2890,2890,2890,0
20250428,172400,447165387,2890,2890,2890,2890,0
20250428,172300,447165387,2890,2890,2890,2890,3596
20250428,172200,447165387,2890,2890,2890,2890,0
20250428,172100,447165387,2890,2890,2890,2890,0
20250428,172000,447165387,2890,2890,2890,2890,0
20250428,171900,447165387,2890,2890,2890,2890,0
20250428,171800,447165387,2890,2890,2890,2890,0
20250428,171700,447165387,2890,2890,2890,2890,0
20250428,171600,447165387,2890,2890,2890,2890,0
20250428,171500,447165387,2890,2890,2890,2890,0
20250428,171400,447165387,2890,2890,2890,2890,0
20250428,171300,447165387,2890,2890,2890,2890,0
20250428,171200,447165387,2890,2890,2890,2890,0
20250428,171100,447165387,2890,2890,2890,2890,0
20250428,171000,447165387,2890,2890,2890,2890,0
20250428,170900,447165387,2890,2890,2890,2890,0
20250428,170800,447165387,2890,2890,2890,2890,0
20250428,170700,447165387,2890,2890,2890,2890,0
20250428,170600,447165387,2890,2890,2890,2890,0
20250428,170500,447165387,2890,2890,2890,2890,0
20250428,170400,447165387,2890,2890,2890,2890,0
20250428,170300,447165387,2890,2890,2890,2890,0
20250428,170200,447165387,2890,2890,2890,2890,0
20250428,170100,447165387,2890,2890,2890,2890,0
20250428,170000,447165387,2890,2890,2890,2890,0
20250428,165900,447165387,2890,2890,2890,2890,0
20250428,165800,447165387,2890,2890,2890,2890,0
20250428,165700,447165387,2890,2890,2890,2890,0
20250428,165600,447165387,2890,2890,2890,2890,0
20250428,165500,447165387,2890,2890,2890,2890,0
20250428,165400,447165387,2890,2890,2890,2890,0
20250428,165300,447165387,2890,2890,2890,2890,3596
20250428,165200,447165387,2890,2890,2890,2890,0
20250428,165100,447165387,2890,2890,2890,2890,0
20250428,165000,447165387,2890,2890,2890,2890,0
20250428,164900,447165387,2890,2890,2890,2890,0
20250428,164800,447165387,2890,2890,2890,2890,0
20250428,164700,447165387,2890,2890,2890,2890,0
20250428,164600,447165387,2890,2890,2890,2890,0
20250428,164500,447165387,2890,2890,2890,2890,0
20250428,164400,447165387,2890,2890,2890,2890,0
20250428,164300,447165387,2890,2890,2890,2890,0
20250428,164200,447165387,2890,2890,2890,2890,0
20250428,164100,447165387,2890,2890,2890,2890,0
20250428,164000,447165387,2890,2890,2890,2890,0
20250428,163900,447165387,2890,2890,2890,2890,0
20250428,163800,447165387,2890,2890,2890,2890,0
20250428,163700,447165387,2890,2890,2890,2890,0
20250428,163600,447165387,2890,2890,2890,2890,0
20250428,163500,447165387,2890,2890,2890,2890,0
20250428,163400,447165387,2890,2890,2890,2890,0
20250428,163300,447165387,2890,2890,2890,2890,0
20250428,163200,447165387,2890,2890,2890,2890,0
20250428,163100,447165387,2890,2890,2890,2890,0
20250428,163000,447165387,2890,2890,2890,2890,0
20250428,162900,447165387,2890,2890,2890,2890,0
20250428,162800,447165387,2890,2890,2890,2890,0
20250428,162700,447165387,2890,2890,2890,2890,0
20250428,162600,447165387,2890,2890,2890,2890,0
20250428,162500,447165387,2890,2890,2890,2890,0
20250428,162400,447165387,2890,2890,2890,2890,0
20250428,162300,447165387,2890,2890,2890,2890,3596
20250428,162200,447165387,2890,2890,2890,2890,0
20250428,162100,447165387,2890,2890,2890,2890,0
20250428,162000,447165387,2890,2890,2890,2890,0
20250428,161900,447165387,2890,2890,2890,2890,0
20250428,161800,447165387,2890,2890,2890,2890,0
20250428,161700,447165387,2890,2890,2890,2890,0
20250428,161600,447165387,2890,2890,2890,2890,0
20250428,161500,447165387,2890,2890,2890,2890,0
20250428,161400,447165387,2890,2890,2890,2890,0
20250428,161300,447165387,2890,2890,2890,2890,0
20250428,161200,447165387,2890,2890,2890,2890,0
20250428,161100,447165387,2890,2890,2890,2890,0
20250428,161000,447165387,2890,2890,2890,2890,0
20250428,160900,447165387,2890,2890,2890,2890,0
20250428,160800,447165387,2890,2890,2890,2890,0
20250428,160700,447165387,2890,2890,2890,2890,0
20250428,160600,447165387,2890,2890,2890,2890,0
20250428,160500,447165387,2890,2890,2890,2890,0
20250428,160400,447165387,2890,2890,2890,2890,0
20250428,160300,447165387,2890,2890,2890,2890,0
20250428,160200,447165387,2890,2890,2890,2890,0
20250428,160100,447165387,2890,2890,2890,2890,0
20250428,160000,447165387,2890,2890,2890,2890,0
20250428,155900,447165387,2890,2890,2890,2890,0
20250428,155800,447165387,2890,2890,2890,2890,0
20250428,155700,447165387,2890,2890,2890,2890,0
20250428,155600,447165387,2890,2890,2890,2890,0
20250428,155500,447165387,2890,2890,2890,2890,0
20250428,155400,447165387,2890,2890,2890,2890,0
20250428,155300,447165387,2890,2890,2890,2890,3596
20250428,155200,447165387,2890,2890,2890,2890,0
20250428,155100,447165387,2890,2890,2890,2890,0
20250428,155000,447165387,2890,2890,2890,2890,0
20250428,154900,447165387,2890,2890,2890,2890,0
20250428,154800,447165387,2890,2890,2890,2890,0
20250428,154700,447165387,2890,2890,2890,2890,0
20250428,154600,447165387,2890,2890,2890,2890,0
20250428,154500,447165387,2890,2890,2890,2890,0
20250428,154400,447165387,2890,2890,2890,2890,0
20250428,154300,447165387,2890,2890,2890,2890,0
20250428,154200,447165387,2890,2890,2890,2890,0
20250428,154100,447165387,2890,2890,2890,2890,0
20250428,154000,447165387,2890,2890,2890,2890,0
20250428,153900,447165387,2890,2890,2890,2890,0
20250428,153800,447165387,2890,2890,2890,2890,0
20250428,153700,447165387,2890,2890,2890,2890,0
20250428,153600,447165387,2890,2890,2890,2890,0
20250428,153500,447165387,2890,2890,2890,2890,0
20250428,153400,447165387,2890,2890,2890,2890,0
20250428,153300,447165387,2890,2890,2890,2890,0
20250428,153200,447165387,2890,2890,2890,2890,0
20250428,153100,447165387,2890,2890,2890,2890,0
20250428,153000,447165387,2890,2890,2890,2890,3596
20250428,152900,436772947,2865,2865,2865,2865,0
20250428,152800,436772947,2865,2865,2865,2865,0
20250428,152700,436772947,2865,2865,2865,2865,0
20250428,152600,436772947,2865,2865,2865,2865,0
20250428,152500,436772947,2865,2865,2865,2865,0
20250428,152400,436772947,2865,2865,2865,2865,0
20250428,152300,436772947,2865,2865,2865,2865,0
20250428,152200,436772947,2865,2865,2865,2865,0
20250428,152100,436772947,2865,2865,2865,2865,0
20250428,152000,436772947,2865,2865,2865,2865,0
20250428,151900,436772947,2865,2865,2865,2865,0
20250428,151800,436772947,2865,2865,2865,2865,0
20250428,151700,436772947,2865,2865,2865,2865,553
20250428,151600,435188602,2845,2845,2845,2845,585
20250428,151500,433524277,2860,2860,2860,2860,100
20250428,151400,433238277,2865,2845,2865,2835,5539
20250428,151300,417499797,2850,2850,2850,2850,0
20250428,151200,417499797,2850,2850,2850,2850,870
20250428,151100,415020297,2850,2870,2870,2850,2511
20250428,151000,407863777,2865,2865,2865,2865,10
20250428,150900,407835127,2870,2870,2870,2870,10
20250428,150800,407806427,2865,2865,2865,2865,0
20250428,150700,407806427,2865,2855,2865,2855,1500
20250428,150600,403509067,2855,2855,2855,2855,0
20250428,150500,403509067,2855,2855,2855,2855,5
20250428,150400,403494792,2850,2850,2850,2850,1
20250428,150300,403491942,2855,2855,2855,2855,0
20250428,150200,403491942,2855,2855,2855,2855,0
20250428,150100,403491942,2855,2855,2855,2855,0
20250428,150000,403491942,2855,2855,2855,2855,1
20250428,145900,403489087,2860,2860,2860,2860,0
20250428,145800,403489087,2860,2860,2860,2860,6
20250428,145700,403471927,2860,2860,2860,2860,5
20250428,145600,403457627,2830,2830,2830,2830,0
20250428,145500,403457627,2830,2830,2830,2830,0
20250428,145400,403457627,2830,2830,2830,2830,0
20250428,145300,403457627,2830,2830,2830,2830,0
20250428,145200,403457627,2830,2830,2830,2830,0
20250428,145100,403457627,2830,2830,2830,2830,0
20250428,145000,403457627,2830,2850,2850,2830,5096
20250428,144900,389019447,2845,2855,2855,2845,5313
20250428,144800,373872892,2860,2860,2860,2860,0
20250428,144700,373872892,2860,2860,2860,2860,0
20250428,144600,373872892,2860,2860,2860,2860,783
20250428,144500,371633512,2860,2860,2860,2860,0
20250428,144400,371633512,2860,2860,2860,2860,0
20250428,144300,371633512,2860,2860,2860,2860,0
20250428,144200,371633512,2860,2860,2860,2860,0
20250428,144100,371633512,2860,2860,2860,2860,0
20250428,144000,371633512,2860,2860,2860,2860,0
20250428,143900,371633512,2860,2860,2860,2860,1
20250428,143800,371630652,2865,2865,2865,2865,121
20250428,143700,371283987,2865,2865,2865,2865,39
20250428,143600,371172252,2865,2865,2865,2865,585
20250428,143500,369496227,2865,2865,2865,2865,8
20250428,143400,369473307,2865,2865,2865,2865,0
20250428,143300,369473307,2865,2865,2865,2865,0
20250428,143200,369473307,2865,2865,2865,2865,0
20250428,143100,369473307,2865,2865,2865,2865,0
20250428,143000,369473307,2865,2865,2865,2865,153
20250428,142900,369034962,2860,2860,2860,2860,1
20250428,142800,369032102,2860,2860,2860,2860,0
20250428,142700,369032102,2860,2860,2860,2860,0
20250428,142600,369032102,2860,2860,2860,2860,4
20250428,142500,369020662,2860,2860,2860,2860,0
20250428,142400,369020662,2860,2860,2860,2860,0
20250428,142300,369020662,2860,2860,2860,2860,1
20250428,142200,369017802,2875,2875,2875,2875,0
20250428,142100,369017802,2875,2875,2875,2875,0
20250428,142000,369017802,2875,2875,2875,2875,0
20250428,141900,369017802,2875,2875,2875,2875,0
20250428,141800,369017802,2875,2875,2875,2875,0
20250428,141700,369017802,2875,2875,2875,2875,0
20250428,141600,369017802,2875,2875,2875,2875,0
20250428,141500,369017802,2875,2875,2875,2875,0
20250428,141400,369017802,2875,2875,2875,2875,0
20250428,141300,369017802,2875,2875,2875,2875,0
20250428,141200,369017802,2875,2875,2875,2875,1
20250428,141100,369014927,2860,2860,2860,2860,0
20250428,141000,369014927,2860,2860,2860,2860,0
20250428,140900,369014927,2860,2870,2870,2860,452
20250428,140800,367717697,2870,2870,2870,2870,0
20250428,140700,367717697,2870,2870,2870,2870,0
20250428,140600,367717697,2870,2870,2870,2870,0
20250428,140500,367717697,2870,2870,2870,2870,22
20250428,140400,367654557,2870,2880,2880,2870,561
20250428,140300,366042022,2875,2875,2875,2875,0
20250428,140200,366042022,2875,2875,2875,2875,0
20250428,140100,366042022,2875,2875,2875,2875,0
20250428,140000,366042022,2875,2875,2875,2875,0
20250428,135900,366042022,2875,2875,2875,2875,0
20250428,135800,366042022,2875,2875,2875,2875,40
20250428,135700,365927022,2880,2880,2880,2880,0
20250428,135600,365927022,2880,2880,2880,2880,0
20250428,135500,365927022,2880,2880,2880,2880,0
20250428,135400,365927022,2880,2880,2880,2880,0
20250428,135300,365927022,2880,2880,2880,2880,0
20250428,135200,365927022,2880,2880,2880,2880,0
20250428,135100,365927022,2880,2880,2880,2880,1
20250428,135000,365924142,2860,2860,2860,2860,1
20250428,134900,365921282,2860,2860,2860,2860,1
20250428,134800,365918422,2865,2865,2865,2865,682
20250428,134700,363964492,2865,2865,2865,2865,33
20250428,134600,363869947,2885,2885,2885,2885,0
20250428,134500,363869947,2885,2885,2885,2885,0
20250428,134400,363869947,2885,2885,2885,2885,1
20250428,134300,363867062,2875,2875,2875,2875,0
20250428,134200,363867062,2875,2875,2875,2875,1
20250428,134100,363864187,2890,2890,2890,2890,0
20250428,134000,363864187,2890,2890,2890,2890,0
20250428,133900,363864187,2890,2890,2890,2890,0
20250428,133800,363864187,2890,2890,2890,2890,0
20250428,133700,363864187,2890,2890,2890,2890,0
20250428,133600,363864187,2890,2890,2890,2890,0
20250428,133500,363864187,2890,2890,2890,2890,0
20250428,133400,363864187,2890,2890,2890,2890,0
20250428,133300,363864187,2890,2890,2890,2890,0
20250428,133200,363864187,2890,2890,2890,2890,0
20250428,133100,363864187,2890,2890,2890,2890,0
20250428,133000,363864187,2890,2890,2890,2890,0
20250428,132900,363864187,2890,2890,2890,2890,0
20250428,132800,363864187,2890,2890,2890,2890,0
20250428,132700,363864187,2890,2890,2890,2890,0
20250428,132600,363864187,2890,2890,2890,2890,0
20250428,132500,363864187,2890,2890,2890,2890,0
20250428,132400,363864187,2890,2890,2890,2890,0
20250428,132300,363864187,2890,2890,2890,2890,0
20250428,132200,363864187,2890,2890,2890,2890,0
20250428,132100,363864187,2890,2890,2890,2890,0
20250428,132000,363864187,2890,2890,2890,2890,0
20250428,131900,363864187,2890,2890,2890,2890,0
20250428,131800,363864187,2890,2890,2890,2890,0
20250428,131700,363864187,2890,2890,2890,2890,139
20250428,131600,363462477,2895,2895,2895,2895,0
20250428,131500,363462477,2895,2895,2895,2895,0
20250428,131400,363462477,2895,2870,2895,2870,299
20250428,131300,362604112,2860,2860,2860,2860,76
20250428,131200,362386752,2870,2870,2870,2870,0
20250428,131100,362386752,2870,2870,2870,2870,0
20250428,131000,362386752,2870,2870,2870,2870,6
20250428,130900,362369532,2870,2870,2870,2870,24
20250428,130800,362300652,2850,2850,2850,2850,0
20250428,130700,362300652,2850,2850,2850,2850,0
20250428,130600,362300652,2850,2850,2850,2850,0
20250428,130500,362300652,2850,2850,2850,2850,0
20250428,130400,362300652,2850,2850,2850,2850,0
20250428,130300,362300652,2850,2850,2850,2850,0
20250428,130200,362300652,2850,2850,2850,2850,574
20250428,130100,360664752,2850,2850,2850,2850,0
20250428,130000,360664752,2850,2850,2850,2850,491
20250428,125900,359265402,2845,2845,2845,2845,0
20250428,125800,359265402,2845,2845,2845,2845,0
20250428,125700,359265402,2845,2845,2845,2845,0
20250428,125600,359265402,2845,2845,2845,2845,0
20250428,125500,359265402,2845,2845,2845,2845,0
20250428,125400,359265402,2845,2845,2845,2845,0
20250428,125300,359265402,2845,2845,2845,2845,0
20250428,125200,359265402,2845,2845,2845,2845,0
20250428,125100,359265402,2845,2845,2845,2845,712
20250428,125000,357239762,2845,2845,2845,2845,0
20250428,124900,357239762,2845,2850,2850,2845,2
20250428,124800,357234067,2845,2845,2845,2845,0
20250428,124700,357234067,2845,2845,2845,2845,0
20250428,124600,357234067,2845,2845,2845,2845,0
20250428,124500,357234067,2845,2845,2845,2845,0
20250428,124400,357234067,2845,2845,2845,2845,0
20250428,124300,357234067,2845,2845,2845,2845,0
20250428,124200,357234067,2845,2845,2845,2845,0
20250428,124100,357234067,2845,2845,2845,2845,0
20250428,124000,357234067,2845,2845,2845,2845,0
20250428,123900,357234067,2845,2845,2845,2845,0
20250428,123800,357234067,2845,2845,2845,2845,0
20250428,123700,357234067,2845,2845,2845,2845,19
20250428,123600,357180012,2850,2850,2850,2850,0
20250428,123500,357180012,2850,2850,2850,2850,0
20250428,123400,357180012,2850,2850,2850,2850,309
20250428,123300,356299362,2850,2850,2850,2850,0
20250428,123200,356299362,2850,2850,2850,2850,646
20250428,123100,354458262,2845,2845,2845,2845,0
20250428,123000,354458262,2845,2845,2845,2845,0
20250428,122900,354458262,2845,2845,2847,2845,507
20250428,122800,353015845,2845,2845,2845,2845,0
20250428,122700,353015845,2845,2845,2845,2845,1
20250428,122600,353013000,2840,2840,2840,2840,0
20250428,122500,353013000,2840,2845,2845,2840,404
20250428,122400,351864100,2850,2850,2850,2850,0
20250428,122300,351864100,2850,2850,2850,2850,0
20250428,122200,351864100,2850,2850,2850,2850,12
20250428,122100,351829900,2845,2845,2845,2845,0
20250428,122000,351829900,2845,2845,2845,2845,0
20250428,121900,351829900,2845,2845,2845,2845,0
20250428,121800,351829900,2845,2845,2845,2845,67
20250428,121700,351639285,2850,2850,2850,2850,0
20250428,121600,351639285,2850,2850,2850,2850,0
20250428,121500,351639285,2850,2850,2850,2850,0
20250428,121400,351639285,2850,2850,2850,2850,0
20250428,121300,351639285,2850,2850,2850,2850,0
20250428,121200,351639285,2850,2855,2855,2850,3075
20250428,121100,342864125,2870,2870,2870,2870,0
20250428,121000,342864125,2870,2870,2870,2870,0
20250428,120900,342864125,2870,2870,2870,2870,0
20250428,120800,342864125,2870,2870,2870,2870,0
20250428,120700,342864125,2870,2870,2870,2870,0
20250428,120600,342864125,2870,2870,2870,2870,0
20250428,120500,342864125,2870,2870,2870,2870,0
20250428,120400,342864125,2870,2870,2870,2870,0
20250428,120300,342864125,2870,2870,2870,2870,0
20250428,120200,342864125,2870,2870,2870,2870,0
20250428,120100,342864125,2870,2870,2870,2870,170
20250428,120000,342376225,2870,2870,2870,2870,0
20250428,115900,342376225,2870,2870,2870,2870,0
20250428,115800,342376225,2870,2870,2870,2870,0
20250428,115700,342376225,2870,2870,2870,2870,0
20250428,115600,342376225,2870,2870,2870,2870,160
20250428,115500,341917025,2875,2875,2875,2875,0
20250428,115400,341917025,2875,2875,2875,2875,1
20250428,115300,341914150,2875,2875,2875,2875,0
20250428,115200,341914150,2875,2875,2875,2875,0
20250428,115100,341914150,2875,2875,2875,2875,0
20250428,115000,341914150,2875,2875,2875,2875,0
20250428,114900,341914150,2875,2875,2875,2875,3
20250428,114800,341905525,2875,2885,2885,2875,11978
20250428,114700,307349145,2885,2885,2885,2885,0
20250428,114600,307349145,2885,2885,2885,2885,10
20250428,114500,307320295,2860,2860,2860,2860,0
20250428,114400,307320295,2860,2860,2860,2860,1
20250428,114300,307317435,2880,2880,2880,2880,0
20250428,114200,307317435,2880,2880,2880,2880,0
20250428,114100,307317435,2880,2880,2880,2880,181
20250428,114000,306796155,2875,2875,2875,2875,0
20250428,113900,306796155,2875,2875,2875,2875,6
20250428,113800,306778905,2875,2875,2875,2875,402
20250428,113700,305623155,2875,2870,2875,2870,2581
20250428,113600,298213155,2870,2855,2870,2855,1164
20250428,113500,294883385,2845,2845,2845,2845,0
20250428,113400,294883385,2845,2845,2845,2845,284
20250428,113300,294075405,2855,2855,2855,2855,161
20250428,113200,293615750,2855,2855,2855,2855,0
20250428,113100,293615750,2855,2855,2855,2855,0
20250428,113000,293615750,2855,2855,2855,2855,0
20250428,112900,293615750,2855,2855,2855,2855,0
20250428,112800,293615750,2855,2855,2855,2855,56
20250428,112700,293455870,2860,2857,2860,2857,11
20250428,112600,293424440,2855,2855,2855,2855,0
20250428,112500,293424440,2855,2855,2855,2855,228
20250428,112400,292773500,2850,2850,2850,2850,0
20250428,112300,292773500,2850,2850,2850,2850,0
20250428,112200,292773500,2850,2850,2850,2850,0
20250428,112100,292773500,2850,2850,2850,2850,0
20250428,112000,292773500,2850,2850,2850,2850,0
20250428,111900,292773500,2850,2850,2850,2850,10
20250428,111800,292745000,2850,2850,2850,2850,0
20250428,111700,292745000,2850,2850,2850,2850,141
20250428,111600,292343150,2850,2850,2850,2850,0
20250428,111500,292343150,2850,2850,2850,2850,90
20250428,111400,292086650,2850,2850,2850,2850,10
20250428,111300,292058150,2850,2850,2850,2850,0
20250428,111200,292058150,2850,2850,2850,2850,0
20250428,111100,292058150,2850,2850,2850,2850,0
20250428,111000,292058150,2850,2850,2850,2850,1
20250428,110900,292055300,2835,2835,2835,2835,0
20250428,110800,292055300,2835,2835,2835,2835,443
20250428,110700,290799395,2845,2845,2845,2845,0
20250428,110600,290799395,2845,2845,2845,2845,0
20250428,110500,290799395,2845,2845,2845,2845,588
20250428,110400,289126535,2845,2845,2845,2845,0
20250428,110300,289126535,2845,2845,2845,2845,1
20250428,110200,289123690,2830,2830,2830,2830,0
20250428,110100,289123690,2830,2830,2830,2830,0
20250428,110000,289123690,2830,2830,2830,2830,0
20250428,105900,289123690,2830,2830,2830,2830,0
20250428,105800,289123690,2830,2830,2830,2830,50
20250428,105700,288982190,2825,2825,2825,2825,1
20250428,105600,288979365,2850,2850,2850,2850,0
20250428,105500,288979365,2850,2850,2850,2850,0
20250428,105400,288979365,2850,2850,2850,2850,1
20250428,105300,288976515,2830,2830,2830,2820,1790
20250428,105200,283918085,2835,2835,2835,2835,0
20250428,105100,283918085,2835,2835,2835,2830,272
20250428,105000,283148315,2835,2840,2840,2835,312
20250428,104900,282263275,2840,2840,2840,2840,0
20250428,104800,282263275,2840,2840,2840,2840,0
20250428,104700,282263275,2840,2825,2840,2825,2000
20250428,104600,276602010,2825,2825,2825,2825,100
20250428,104500,276319510,2830,2830,2830,2830,0
20250428,104400,276319510,2830,2825,2830,2825,104
20250428,104300,276025705,2830,2825,2830,2820,2027
20250428,104200,270303545,2830,2835,2835,2830,2897
20250428,104100,262104155,2840,2840,2840,2840,1
20250428,104000,262101315,2835,2835,2835,2835,3979
20250428,103900,250820850,2835,2835,2835,2835,1
20250428,103800,250818015,2840,2840,2840,2840,1021
20250428,103700,247918375,2855,2855,2855,2855,30
20250428,103600,247832725,2855,2845,2865,2840,7355
20250428,103500,226928035,2845,2845,2845,2845,11710
20250428,103400,193613085,2850,2860,2860,2850,10000
20250428,103300,165063085,2860,2860,2860,2860,0
20250428,103200,165063085,2860,2860,2860,2860,0
20250428,103100,165063085,2860,2860,2860,2860,0
20250428,103000,165063085,2860,2860,2860,2860,243
20250428,102900,164368105,2870,2870,2870,2870,0
20250428,102800,164368105,2870,2870,2870,2870,0
20250428,102700,164368105,2870,2870,2870,2870,0
20250428,102600,164368105,2870,2870,2870,2870,0
20250428,102500,164368105,2870,2870,2870,2870,1
20250428,102400,164365235,2870,2870,2870,2870,0
20250428,102300,164365235,2870,2870,2870,2870,58
20250428,102200,164198775,2850,2850,2850,2850,0
20250428,102100,164198775,2850,2850,2850,2850,210
20250428,102000,163600275,2870,2855,2870,2855,74
20250428,101900,163388970,2855,2855,2855,2855,0
20250428,101800,163388970,2855,2855,2855,2855,0
20250428,101700,163388970,2855,2855,2855,2855,0
20250428,101600,163388970,2855,2855,2855,2855,3
20250428,101500,163380405,2835,2835,2835,2835,10
20250428,101400,163352055,2870,2870,2870,2870,0
20250428,101300,163352055,2870,2865,2870,2830,6232
20250428,101200,145570545,2865,2865,2865,2865,0
20250428,101100,145570545,2865,2865,2865,2865,586
20250428,101000,143891655,2865,2865,2865,2865,0
20250428,100900,143891655,2865,2880,2880,2865,201
20250428,100800,143312790,2880,2875,2880,2875,673
20250428,100700,141375000,2880,2890,2890,2875,6400
20250428,100600,122913205,2900,2900,2900,2900,5351
20250428,100500,107395305,2900,2920,2920,2900,21
20250428,100400,107334005,2920,2920,2920,2920,0
20250428,100300,107334005,2920,2915,2920,2915,260
20250428,100200,106575055,2905,2905,2905,2905,307
20250428,100100,105683220,2905,2905,2905,2905,0
20250428,100000,105683220,2905,2895,2905,2895,2147
20250428,095900,99447275,2890,2885,2890,2885,1444
20250428,095800,95279500,2885,2895,2895,2865,8347
20250428,095700,71203805,2905,2900,2905,2900,52
20250428,095600,71052765,2895,2895,2895,2895,107
20250428,095500,70743000,2895,2895,2895,2895,0
20250428,095400,70743000,2895,2895,2895,2895,100
20250428,095300,70453500,2895,2890,2895,2890,1065
20250428,095200,67375600,2890,2905,2905,2890,1501
20250428,095100,63037695,2905,2905,2905,2905,2
20250428,095000,63031885,2905,2895,2910,2890,124
20250428,094900,62671425,2890,2890,2890,2890,19
20250428,094800,62616515,2910,2910,2910,2910,0
20250428,094700,62616515,2910,2910,2910,2890,1002
20250428,094600,59720695,2880,2880,2880,2880,0
20250428,094500,59720695,2880,2885,2885,2880,4453
20250428,094400,46896000,2900,2900,2900,2900,0
20250428,094300,46896000,2900,2895,2900,2895,1070
20250428,094200,43793005,2880,2880,2880,2880,0
20250428,094100,43793005,2880,2890,2890,2880,2453
20250428,094000,36721435,2895,2900,2900,2895,321
20250428,093900,35790960,2900,2900,2900,2900,1
20250428,093800,35788060,2900,2920,2920,2900,504
20250428,093700,34325380,2925,2925,2925,2925,0
20250428,093600,34325380,2925,2925,2925,2925,0
20250428,093500,34325380,2925,2925,2925,2925,3
20250428,093400,34316605,2920,2920,2920,2920,0
20250428,093300,34316605,2920,2915,2920,2915,210
20250428,093200,33703975,2915,2915,2915,2915,0
20250428,093100,33703975,2915,2915,2915,2915,34
20250428,093000,33604865,2920,2915,2920,2915,266
20250428,092900,32828975,2915,2915,2915,2915,200
20250428,092800,32245975,2935,2935,2935,2935,0
20250428,092700,32245975,2935,2935,2935,2935,0
20250428,092600,32245975,2935,2935,2935,2935,129
20250428,092500,31867360,2940,2940,2940,2940,0
20250428,092400,31867360,2940,2935,2940,2930,844
20250428,092300,29386150,2935,2920,2935,2920,2254
20250428,092200,22793730,2920,2895,2920,2895,1278
20250428,092100,19077035,2905,2905,2905,2905,0
20250428,092000,19077035,2905,2895,2905,2890,945
20250428,091900,16336530,2910,2910,2910,2910,0
20250428,091800,16336530,2910,2910,2910,2910,100
20250428,091700,16045530,2910,2910,2910,2910,0
20250428,091600,16045530,2910,2910,2910,2910,15
20250428,091500,16001880,2910,2910,2910,2910,10
20250428,091400,15972780,2905,2910,2910,2905,414
20250428,091300,14770040,2925,2925,2925,2925,300
20250428,091200,13892540,2920,2915,2920,2910,19
20250428,091100,13837225,2915,2915,2915,2915,300
20250428,091000,12962725,2915,2910,2915,2910,379
20250428,090900,11859590,2915,2915,2915,2915,150
20250428,090800,11422340,2915,2905,2915,2905,200
20250428,090700,10839350,2900,2885,2900,2885,949
20250428,090600,8088910,2865,2865,2865,2865,0
20250428,090500,8088910,2865,2865,2865,2865,151
20250428,090400,7656295,2865,2865,2865,2865,37
20250428,090300,7550290,2820,2895,2895,2820,400
20250428,090200,6411430,2905,2910,2910,2905,1212
20250428,090100,2889560,2910,2920,2920,2910,405
20250428,090000,1708005,2915,2930,2945,2915,584