KissMeData/322180/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,205400,435339690,5300,5300,5300,5300,1611
20250428,205300,435339690,5300,5300,5300,5300,0
20250428,205200,435339690,5300,5300,5300,5300,0
20250428,205100,435339690,5300,5300,5300,5300,0
20250428,205000,435339690,5300,5300,5300,5300,0
20250428,204900,435339690,5300,5300,5300,5300,0
20250428,204800,435339690,5300,5300,5300,5300,0
20250428,204700,435339690,5300,5300,5300,5300,0
20250428,204600,435339690,5300,5300,5300,5300,0
20250428,204500,435339690,5300,5300,5300,5300,0
20250428,204400,435339690,5300,5300,5300,5300,0
20250428,204300,435339690,5300,5300,5300,5300,0
20250428,204200,435339690,5300,5300,5300,5300,0
20250428,204100,435339690,5300,5300,5300,5300,0
20250428,204000,435339690,5300,5300,5300,5300,0
20250428,203900,435339690,5300,5300,5300,5300,0
20250428,203800,435339690,5300,5300,5300,5300,0
20250428,203700,435339690,5300,5300,5300,5300,0
20250428,203600,435339690,5300,5300,5300,5300,0
20250428,203500,435339690,5300,5300,5300,5300,0
20250428,203400,435339690,5300,5300,5300,5300,0
20250428,203300,435339690,5300,5300,5300,5300,0
20250428,203200,435339690,5300,5300,5300,5300,0
20250428,203100,435339690,5300,5300,5300,5300,0
20250428,203000,435339690,5300,5300,5300,5300,0
20250428,202900,435339690,5300,5300,5300,5300,0
20250428,202800,435339690,5300,5300,5300,5300,0
20250428,202700,435339690,5300,5300,5300,5300,0
20250428,202600,435339690,5300,5300,5300,5300,0
20250428,202500,435339690,5300,5300,5300,5300,0
20250428,202400,435339690,5300,5300,5300,5300,1611
20250428,202300,435339690,5300,5300,5300,5300,0
20250428,202200,435339690,5300,5300,5300,5300,0
20250428,202100,435339690,5300,5300,5300,5300,0
20250428,202000,435339690,5300,5300,5300,5300,0
20250428,201900,435339690,5300,5300,5300,5300,0
20250428,201800,435339690,5300,5300,5300,5300,0
20250428,201700,435339690,5300,5300,5300,5300,0
20250428,201600,435339690,5300,5300,5300,5300,0
20250428,201500,435339690,5300,5300,5300,5300,0
20250428,201400,435339690,5300,5300,5300,5300,0
20250428,201300,435339690,5300,5300,5300,5300,0
20250428,201200,435339690,5300,5300,5300,5300,0
20250428,201100,435339690,5300,5300,5300,5300,0
20250428,201000,435339690,5300,5300,5300,5300,0
20250428,200900,435339690,5300,5300,5300,5300,0
20250428,200800,435339690,5300,5300,5300,5300,0
20250428,200700,435339690,5300,5300,5300,5300,0
20250428,200600,435339690,5300,5300,5300,5300,0
20250428,200500,435339690,5300,5300,5300,5300,0
20250428,200400,435339690,5300,5300,5300,5300,0
20250428,200300,435339690,5300,5300,5300,5300,0
20250428,200200,435339690,5300,5300,5300,5300,0
20250428,200100,435339690,5300,5300,5300,5300,0
20250428,200000,435339690,5300,5300,5300,5300,0
20250428,195900,435339690,5300,5300,5300,5300,0
20250428,195800,435339690,5300,5300,5300,5300,0
20250428,195700,435339690,5300,5300,5300,5300,0
20250428,195600,435339690,5300,5300,5300,5300,0
20250428,195500,435339690,5300,5300,5300,5300,0
20250428,195400,435339690,5300,5300,5300,5300,1611
20250428,195300,435339690,5300,5300,5300,5300,0
20250428,195200,435339690,5300,5300,5300,5300,0
20250428,195100,435339690,5300,5300,5300,5300,0
20250428,195000,435339690,5300,5300,5300,5300,0
20250428,194900,435339690,5300,5300,5300,5300,0
20250428,194800,435339690,5300,5300,5300,5300,0
20250428,194700,435339690,5300,5300,5300,5300,0
20250428,194600,435339690,5300,5300,5300,5300,0
20250428,194500,435339690,5300,5300,5300,5300,0
20250428,194400,435339690,5300,5300,5300,5300,0
20250428,194300,435339690,5300,5300,5300,5300,0
20250428,194200,435339690,5300,5300,5300,5300,0
20250428,194100,435339690,5300,5300,5300,5300,0
20250428,194000,435339690,5300,5300,5300,5300,0
20250428,193900,435339690,5300,5300,5300,5300,0
20250428,193800,435339690,5300,5300,5300,5300,0
20250428,193700,435339690,5300,5300,5300,5300,0
20250428,193600,435339690,5300,5300,5300,5300,0
20250428,193500,435339690,5300,5300,5300,5300,0
20250428,193400,435339690,5300,5300,5300,5300,0
20250428,193300,435339690,5300,5300,5300,5300,0
20250428,193200,435339690,5300,5300,5300,5300,0
20250428,193100,435339690,5300,5300,5300,5300,0
20250428,193000,435339690,5300,5300,5300,5300,0
20250428,192900,435339690,5300,5300,5300,5300,0
20250428,192800,435339690,5300,5300,5300,5300,0
20250428,192700,435339690,5300,5300,5300,5300,0
20250428,192600,435339690,5300,5300,5300,5300,0
20250428,192500,435339690,5300,5300,5300,5300,0
20250428,192400,435339690,5300,5300,5300,5300,1611
20250428,192300,435339690,5300,5300,5300,5300,0
20250428,192200,435339690,5300,5300,5300,5300,0
20250428,192100,435339690,5300,5300,5300,5300,0
20250428,192000,435339690,5300,5300,5300,5300,0
20250428,191900,435339690,5300,5300,5300,5300,0
20250428,191800,435339690,5300,5300,5300,5300,0
20250428,191700,435339690,5300,5300,5300,5300,0
20250428,191600,435339690,5300,5300,5300,5300,0
20250428,191500,435339690,5300,5300,5300,5300,0
20250428,191400,435339690,5300,5300,5300,5300,0
20250428,191300,435339690,5300,5300,5300,5300,0
20250428,191200,435339690,5300,5300,5300,5300,0
20250428,191100,435339690,5300,5300,5300,5300,0
20250428,191000,435339690,5300,5300,5300,5300,0
20250428,190900,435339690,5300,5300,5300,5300,0
20250428,190800,435339690,5300,5300,5300,5300,0
20250428,190700,435339690,5300,5300,5300,5300,0
20250428,190600,435339690,5300,5300,5300,5300,0
20250428,190500,435339690,5300,5300,5300,5300,0
20250428,190400,435339690,5300,5300,5300,5300,0
20250428,190300,435339690,5300,5300,5300,5300,0
20250428,190200,435339690,5300,5300,5300,5300,0
20250428,190100,435339690,5300,5300,5300,5300,0
20250428,190000,435339690,5300,5300,5300,5300,0
20250428,185900,435339690,5300,5300,5300,5300,0
20250428,185800,435339690,5300,5300,5300,5300,0
20250428,185700,435339690,5300,5300,5300,5300,0
20250428,185600,435339690,5300,5300,5300,5300,0
20250428,185500,435339690,5300,5300,5300,5300,0
20250428,185400,435339690,5300,5300,5300,5300,1611
20250428,185300,435339690,5300,5300,5300,5300,0
20250428,185200,435339690,5300,5300,5300,5300,0
20250428,185100,435339690,5300,5300,5300,5300,0
20250428,185000,435339690,5300,5300,5300,5300,0
20250428,184900,435339690,5300,5300,5300,5300,0
20250428,184800,435339690,5300,5300,5300,5300,0
20250428,184700,435339690,5300,5300,5300,5300,0
20250428,184600,435339690,5300,5300,5300,5300,0
20250428,184500,435339690,5300,5300,5300,5300,0
20250428,184400,435339690,5300,5300,5300,5300,0
20250428,184300,435339690,5300,5300,5300,5300,0
20250428,184200,435339690,5300,5300,5300,5300,0
20250428,184100,435339690,5300,5300,5300,5300,0
20250428,184000,435339690,5300,5300,5300,5300,0
20250428,183900,435339690,5300,5300,5300,5300,0
20250428,183800,435339690,5300,5300,5300,5300,0
20250428,183700,435339690,5300,5300,5300,5300,0
20250428,183600,435339690,5300,5300,5300,5300,0
20250428,183500,435339690,5300,5300,5300,5300,0
20250428,183400,435339690,5300,5300,5300,5300,0
20250428,183300,435339690,5300,5300,5300,5300,0
20250428,183200,435339690,5300,5300,5300,5300,0
20250428,183100,435339690,5300,5300,5300,5300,0
20250428,183000,435339690,5300,5300,5300,5300,0
20250428,182900,435339690,5300,5300,5300,5300,0
20250428,182800,435339690,5300,5300,5300,5300,0
20250428,182700,435339690,5300,5300,5300,5300,0
20250428,182600,435339690,5300,5300,5300,5300,0
20250428,182500,435339690,5300,5300,5300,5300,0
20250428,182400,435339690,5300,5300,5300,5300,1611
20250428,182300,435339690,5300,5300,5300,5300,0
20250428,182200,435339690,5300,5300,5300,5300,0
20250428,182100,435339690,5300,5300,5300,5300,0
20250428,182000,435339690,5300,5300,5300,5300,0
20250428,181900,435339690,5300,5300,5300,5300,0
20250428,181800,435339690,5300,5300,5300,5300,0
20250428,181700,435339690,5300,5300,5300,5300,0
20250428,181600,435339690,5300,5300,5300,5300,0
20250428,181500,435339690,5300,5300,5300,5300,0
20250428,181400,435339690,5300,5300,5300,5300,0
20250428,181300,435339690,5300,5300,5300,5300,0
20250428,181200,435339690,5300,5300,5300,5300,0
20250428,181100,435339690,5300,5300,5300,5300,0
20250428,181000,435339690,5300,5300,5300,5300,0
20250428,180900,435339690,5300,5300,5300,5300,0
20250428,180800,435339690,5300,5300,5300,5300,0
20250428,180700,435339690,5300,5300,5300,5300,0
20250428,180600,435339690,5300,5300,5300,5300,0
20250428,180500,435339690,5300,5300,5300,5300,0
20250428,180400,435339690,5300,5300,5300,5300,0
20250428,180300,435339690,5300,5300,5300,5300,0
20250428,180200,435339690,5300,5300,5300,5300,0
20250428,180100,435339690,5300,5300,5300,5300,0
20250428,180000,435339690,5300,5300,5300,5300,0
20250428,175900,435339690,5300,5300,5300,5300,0
20250428,175800,435339690,5300,5300,5300,5300,0
20250428,175700,435339690,5300,5300,5300,5300,0
20250428,175600,435339690,5300,5300,5300,5300,0
20250428,175500,435339690,5300,5300,5300,5300,0
20250428,175400,435339690,5300,5300,5300,5300,1611
20250428,175300,435339690,5300,5300,5300,5300,0
20250428,175200,435339690,5300,5300,5300,5300,0
20250428,175100,435339690,5300,5300,5300,5300,0
20250428,175000,435339690,5300,5300,5300,5300,0
20250428,174900,435339690,5300,5300,5300,5300,0
20250428,174800,435339690,5300,5300,5300,5300,0
20250428,174700,435339690,5300,5300,5300,5300,0
20250428,174600,435339690,5300,5300,5300,5300,0
20250428,174500,435339690,5300,5300,5300,5300,0
20250428,174400,435339690,5300,5300,5300,5300,0
20250428,174300,435339690,5300,5300,5300,5300,0
20250428,174200,435339690,5300,5300,5300,5300,0
20250428,174100,435339690,5300,5300,5300,5300,0
20250428,174000,435339690,5300,5300,5300,5300,0
20250428,173900,435339690,5300,5300,5300,5300,0
20250428,173800,435339690,5300,5300,5300,5300,0
20250428,173700,435339690,5300,5300,5300,5300,0
20250428,173600,435339690,5300,5300,5300,5300,0
20250428,173500,435339690,5300,5300,5300,5300,0
20250428,173400,435339690,5300,5300,5300,5300,0
20250428,173300,435339690,5300,5300,5300,5300,0
20250428,173200,435339690,5300,5300,5300,5300,0
20250428,173100,435339690,5300,5300,5300,5300,0
20250428,173000,435339690,5300,5300,5300,5300,0
20250428,172900,435339690,5300,5300,5300,5300,0
20250428,172800,435339690,5300,5300,5300,5300,0
20250428,172700,435339690,5300,5300,5300,5300,0
20250428,172600,435339690,5300,5300,5300,5300,0
20250428,172500,435339690,5300,5300,5300,5300,0
20250428,172400,435339690,5300,5300,5300,5300,1611
20250428,172300,435339690,5300,5300,5300,5300,0
20250428,172200,435339690,5300,5300,5300,5300,0
20250428,172100,435339690,5300,5300,5300,5300,0
20250428,172000,435339690,5300,5300,5300,5300,0
20250428,171900,435339690,5300,5300,5300,5300,0
20250428,171800,435339690,5300,5300,5300,5300,0
20250428,171700,435339690,5300,5300,5300,5300,0
20250428,171600,435339690,5300,5300,5300,5300,0
20250428,171500,435339690,5300,5300,5300,5300,0
20250428,171400,435339690,5300,5300,5300,5300,0
20250428,171300,435339690,5300,5300,5300,5300,0
20250428,171200,435339690,5300,5300,5300,5300,0
20250428,171100,435339690,5300,5300,5300,5300,0
20250428,171000,435339690,5300,5300,5300,5300,0
20250428,170900,435339690,5300,5300,5300,5300,0
20250428,170800,435339690,5300,5300,5300,5300,0
20250428,170700,435339690,5300,5300,5300,5300,0
20250428,170600,435339690,5300,5300,5300,5300,0
20250428,170500,435339690,5300,5300,5300,5300,0
20250428,170400,435339690,5300,5300,5300,5300,0
20250428,170300,435339690,5300,5300,5300,5300,0
20250428,170200,435339690,5300,5300,5300,5300,0
20250428,170100,435339690,5300,5300,5300,5300,0
20250428,170000,435339690,5300,5300,5300,5300,0
20250428,165900,435339690,5300,5300,5300,5300,0
20250428,165800,435339690,5300,5300,5300,5300,0
20250428,165700,435339690,5300,5300,5300,5300,0
20250428,165600,435339690,5300,5300,5300,5300,0
20250428,165500,435339690,5300,5300,5300,5300,0
20250428,165400,435339690,5300,5300,5300,5300,1611
20250428,165300,435339690,5300,5300,5300,5300,0
20250428,165200,435339690,5300,5300,5300,5300,0
20250428,165100,435339690,5300,5300,5300,5300,0
20250428,165000,435339690,5300,5300,5300,5300,0
20250428,164900,435339690,5300,5300,5300,5300,0
20250428,164800,435339690,5300,5300,5300,5300,0
20250428,164700,435339690,5300,5300,5300,5300,0
20250428,164600,435339690,5300,5300,5300,5300,0
20250428,164500,435339690,5300,5300,5300,5300,0
20250428,164400,435339690,5300,5300,5300,5300,0
20250428,164300,435339690,5300,5300,5300,5300,0
20250428,164200,435339690,5300,5300,5300,5300,0
20250428,164100,435339690,5300,5300,5300,5300,0
20250428,164000,435339690,5300,5300,5300,5300,0
20250428,163900,435339690,5300,5300,5300,5300,0
20250428,163800,435339690,5300,5300,5300,5300,0
20250428,163700,435339690,5300,5300,5300,5300,0
20250428,163600,435339690,5300,5300,5300,5300,0
20250428,163500,435339690,5300,5300,5300,5300,0
20250428,163400,435339690,5300,5300,5300,5300,0
20250428,163300,435339690,5300,5300,5300,5300,0
20250428,163200,435339690,5300,5300,5300,5300,0
20250428,163100,435339690,5300,5300,5300,5300,0
20250428,163000,435339690,5300,5300,5300,5300,0
20250428,162900,435339690,5300,5300,5300,5300,0
20250428,162800,435339690,5300,5300,5300,5300,0
20250428,162700,435339690,5300,5300,5300,5300,0
20250428,162600,435339690,5300,5300,5300,5300,0
20250428,162500,435339690,5300,5300,5300,5300,0
20250428,162400,435339690,5300,5300,5300,5300,1611
20250428,162300,435339690,5300,5300,5300,5300,0
20250428,162200,435339690,5300,5300,5300,5300,0
20250428,162100,435339690,5300,5300,5300,5300,0
20250428,162000,435339690,5300,5300,5300,5300,0
20250428,161900,435339690,5300,5300,5300,5300,0
20250428,161800,435339690,5300,5300,5300,5300,0
20250428,161700,435339690,5300,5300,5300,5300,0
20250428,161600,435339690,5300,5300,5300,5300,0
20250428,161500,435339690,5300,5300,5300,5300,0
20250428,161400,435339690,5300,5300,5300,5300,0
20250428,161300,435339690,5300,5300,5300,5300,0
20250428,161200,435339690,5300,5300,5300,5300,0
20250428,161100,435339690,5300,5300,5300,5300,0
20250428,161000,435339690,5300,5300,5300,5300,0
20250428,160900,435339690,5300,5300,5300,5300,0
20250428,160800,435339690,5300,5300,5300,5300,0
20250428,160700,435339690,5300,5300,5300,5300,0
20250428,160600,435339690,5300,5300,5300,5300,0
20250428,160500,435339690,5300,5300,5300,5300,0
20250428,160400,435339690,5300,5300,5300,5300,0
20250428,160300,435339690,5300,5300,5300,5300,0
20250428,160200,435339690,5300,5300,5300,5300,0
20250428,160100,435339690,5300,5300,5300,5300,0
20250428,160000,435339690,5300,5300,5300,5300,0
20250428,155900,435339690,5300,5300,5300,5300,0
20250428,155800,435339690,5300,5300,5300,5300,0
20250428,155700,435339690,5300,5300,5300,5300,0
20250428,155600,435339690,5300,5300,5300,5300,0
20250428,155500,435339690,5300,5300,5300,5300,0
20250428,155400,435339690,5300,5300,5300,5300,1611
20250428,155300,435339690,5300,5300,5300,5300,0
20250428,155200,435339690,5300,5300,5300,5300,0
20250428,155100,435339690,5300,5300,5300,5300,0
20250428,155000,435339690,5300,5300,5300,5300,0
20250428,154900,435339690,5300,5300,5300,5300,0
20250428,154800,435339690,5300,5300,5300,5300,0
20250428,154700,435339690,5300,5300,5300,5300,0
20250428,154600,435339690,5300,5300,5300,5300,0
20250428,154500,435339690,5300,5300,5300,5300,0
20250428,154400,435339690,5300,5300,5300,5300,0
20250428,154300,435339690,5300,5300,5300,5300,0
20250428,154200,435339690,5300,5300,5300,5300,0
20250428,154100,435339690,5300,5300,5300,5300,0
20250428,154000,435339690,5300,5300,5300,5300,0
20250428,153900,435339690,5300,5300,5300,5300,0
20250428,153800,435339690,5300,5300,5300,5300,0
20250428,153700,435339690,5300,5300,5300,5300,0
20250428,153600,435339690,5300,5300,5300,5300,0
20250428,153500,435339690,5300,5300,5300,5300,0
20250428,153400,435339690,5300,5300,5300,5300,0
20250428,153300,435339690,5300,5300,5300,5300,0
20250428,153200,435339690,5300,5300,5300,5300,0
20250428,153100,435339690,5300,5300,5300,5300,0
20250428,153000,435339690,5300,5300,5300,5300,1611
20250428,152900,426801390,5320,5320,5320,5320,0
20250428,152800,426801390,5320,5320,5320,5320,0
20250428,152700,426801390,5320,5320,5320,5320,0
20250428,152600,426801390,5320,5320,5320,5320,0
20250428,152500,426801390,5320,5320,5320,5320,0
20250428,152400,426801390,5320,5320,5320,5320,0
20250428,152300,426801390,5320,5320,5320,5320,0
20250428,152200,426801390,5320,5320,5320,5320,0
20250428,152100,426801390,5320,5320,5320,5320,0
20250428,152000,426801390,5320,5320,5320,5320,0
20250428,151900,426801390,5320,5320,5320,5320,1
20250428,151800,426796070,5320,5290,5320,5290,255
20250428,151700,425446970,5290,5290,5290,5290,4
20250428,151600,425425810,5290,5290,5290,5290,0
20250428,151500,425425810,5290,5330,5330,5290,193
20250428,151400,424404320,5290,5290,5290,5290,9
20250428,151300,424356710,5330,5330,5330,5330,0
20250428,151200,424356710,5330,5320,5330,5320,55
20250428,151100,424064010,5320,5320,5320,5320,10
20250428,151000,424010810,5330,5330,5330,5330,0
20250428,150900,424010810,5330,5330,5330,5330,0
20250428,150800,424010810,5330,5330,5330,5330,0
20250428,150700,424010810,5330,5320,5330,5320,10
20250428,150600,423957560,5280,5290,5290,5280,1700
20250428,150500,414973270,5290,5290,5290,5290,0
20250428,150400,414973270,5290,5290,5290,5290,5
20250428,150300,414946820,5290,5290,5290,5290,11
20250428,150200,414888630,5340,5340,5340,5340,0
20250428,150100,414888630,5340,5340,5340,5340,0
20250428,150000,414888630,5340,5340,5340,5340,50
20250428,145900,414621630,5340,5340,5340,5340,0
20250428,145800,414621630,5340,5340,5340,5340,0
20250428,145700,414621630,5340,5340,5340,5340,0
20250428,145600,414621630,5340,5340,5340,5340,0
20250428,145500,414621630,5340,5340,5340,5340,0
20250428,145400,414621630,5340,5340,5340,5340,1
20250428,145300,414616290,5300,5300,5300,5300,0
20250428,145200,414616290,5300,5320,5320,5300,964
20250428,145100,409499390,5330,5330,5330,5330,36
20250428,145000,409307510,5330,5330,5330,5330,4
20250428,144900,409286190,5330,5330,5330,5330,0
20250428,144800,409286190,5330,5330,5330,5330,0
20250428,144700,409286190,5330,5330,5330,5330,0
20250428,144600,409286190,5330,5330,5330,5330,506
20250428,144500,406589210,5350,5350,5350,5350,0
20250428,144400,406589210,5350,5350,5350,5350,116
20250428,144300,405968610,5350,5350,5350,5350,0
20250428,144200,405968610,5350,5350,5350,5350,0
20250428,144100,405968610,5350,5350,5350,5350,0
20250428,144000,405968610,5350,5350,5350,5350,0
20250428,143900,405968610,5350,5350,5350,5350,0
20250428,143800,405968610,5350,5350,5350,5350,0
20250428,143700,405968610,5350,5350,5350,5350,10
20250428,143600,405915110,5320,5340,5340,5320,333
20250428,143500,404142300,5340,5340,5340,5340,0
20250428,143400,404142300,5340,5340,5340,5340,0
20250428,143300,404142300,5340,5340,5340,5340,0
20250428,143200,404142300,5340,5340,5340,5340,0
20250428,143100,404142300,5340,5340,5340,5340,0
20250428,143000,404142300,5340,5340,5340,5340,285
20250428,142900,402620400,5340,5340,5340,5340,175
20250428,142800,401685900,5340,5340,5340,5340,0
20250428,142700,401685900,5340,5340,5340,5340,251
20250428,142600,400345560,5330,5330,5330,5330,0
20250428,142500,400345560,5330,5330,5330,5330,110
20250428,142400,399759260,5335,5335,5335,5335,0
20250428,142300,399759260,5335,5335,5335,5335,4
20250428,142200,399737920,5340,5340,5340,5340,50
20250428,142100,399470920,5340,5340,5340,5340,1
20250428,142000,399465580,5330,5330,5330,5330,0
20250428,141900,399465580,5330,5330,5330,5330,0
20250428,141800,399465580,5330,5330,5330,5330,2
20250428,141700,399454920,5340,5340,5340,5340,0
20250428,141600,399454920,5340,5340,5340,5340,0
20250428,141500,399454920,5340,5340,5340,5340,0
20250428,141400,399454920,5340,5340,5340,5340,0
20250428,141300,399454920,5340,5330,5340,5330,2
20250428,141200,399444250,5330,5330,5330,5330,90
20250428,141100,398964550,5330,5330,5330,5330,34
20250428,141000,398783330,5330,5330,5330,5280,931
20250428,140900,393840300,5350,5330,5350,5330,16
20250428,140800,393754940,5330,5330,5330,5330,100
20250428,140700,393221940,5330,5330,5330,5330,0
20250428,140600,393221940,5330,5330,5330,5330,0
20250428,140500,393221940,5330,5330,5330,5330,0
20250428,140400,393221940,5330,5330,5330,5330,0
20250428,140300,393221940,5330,5330,5330,5330,0
20250428,140200,393221940,5330,5330,5330,5330,0
20250428,140100,393221940,5330,5330,5330,5330,30
20250428,140000,393062040,5330,5330,5330,5330,294
20250428,135900,391495020,5330,5330,5330,5330,0
20250428,135800,391495020,5330,5330,5330,5330,123
20250428,135700,390839430,5330,5330,5330,5330,0
20250428,135600,390839430,5330,5330,5330,5330,0
20250428,135500,390839430,5330,5330,5330,5330,1588
20250428,135400,382375390,5330,5330,5330,5330,3001
20250428,135300,366380060,5320,5320,5320,5320,0
20250428,135200,366380060,5320,5330,5330,5320,485
20250428,135100,363799830,5330,5330,5330,5330,393
20250428,135000,361705140,5330,5330,5330,5330,1
20250428,134900,361699810,5330,5320,5330,5270,1040
20250428,134800,356184020,5320,5320,5320,5320,0
20250428,134700,356184020,5320,5320,5320,5320,100
20250428,134600,355652020,5320,5320,5320,5320,100
20250428,134500,355120020,5320,5320,5320,5320,814
20250428,134400,350789540,5320,5320,5320,5320,185
20250428,134300,349805340,5330,5330,5330,5330,0
20250428,134200,349805340,5330,5330,5330,5330,0
20250428,134100,349805340,5330,5330,5330,5330,0
20250428,134000,349805340,5330,5330,5330,5330,0
20250428,133900,349805340,5330,5330,5330,5330,0
20250428,133800,349805340,5330,5330,5330,5330,0
20250428,133700,349805340,5330,5330,5330,5330,1
20250428,133600,349800010,5330,5330,5330,5330,0
20250428,133500,349800010,5330,5330,5330,5330,14
20250428,133400,349725390,5330,5330,5330,5330,0
20250428,133300,349725390,5330,5330,5330,5330,0
20250428,133200,349725390,5330,5330,5330,5330,450
20250428,133100,347326890,5320,5320,5320,5320,0
20250428,133000,347326890,5320,5320,5320,5320,0
20250428,132900,347326890,5320,5320,5320,5320,0
20250428,132800,347326890,5320,5320,5320,5320,11
20250428,132700,347268370,5320,5320,5320,5320,1
20250428,132600,347263050,5250,5330,5330,5250,3640
20250428,132500,328094470,5340,5340,5340,5340,95
20250428,132400,327587170,5340,5340,5340,5340,0
20250428,132300,327587170,5340,5340,5340,5340,0
20250428,132200,327587170,5340,5340,5340,5340,0
20250428,132100,327587170,5340,5330,5340,5330,521
20250428,132000,324805230,5340,5340,5340,5340,15
20250428,131900,324725130,5320,5320,5320,5320,0
20250428,131800,324725130,5320,5320,5320,5320,0
20250428,131700,324725130,5320,5320,5320,5320,0
20250428,131600,324725130,5320,5315,5320,5315,301
20250428,131500,323123815,5320,5320,5320,5320,0
20250428,131400,323123815,5320,5320,5320,5320,0
20250428,131300,323123815,5320,5320,5320,5320,281
20250428,131200,321628895,5320,5320,5320,5320,897
20250428,131100,316856855,5330,5340,5340,5330,1000
20250428,131000,311523465,5340,5340,5340,5340,120
20250428,130900,310882665,5330,5330,5330,5330,0
20250428,130800,310882665,5330,5330,5330,5330,0
20250428,130700,310882665,5330,5330,5330,5330,0
20250428,130600,310882665,5330,5350,5350,5330,955
20250428,130500,305784455,5350,5350,5350,5350,0
20250428,130400,305784455,5350,5350,5350,5350,0
20250428,130300,305784455,5350,5350,5350,5350,0
20250428,130200,305784455,5350,5350,5350,5350,33
20250428,130100,305607905,5350,5350,5350,5350,110
20250428,130000,305019405,5350,5350,5350,5350,0
20250428,125900,305019405,5350,5350,5350,5350,210
20250428,125800,303895905,5370,5370,5370,5370,0
20250428,125700,303895905,5370,5370,5370,5370,0
20250428,125600,303895905,5370,5370,5370,5370,0
20250428,125500,303895905,5370,5370,5370,5370,0
20250428,125400,303895905,5370,5370,5370,5370,3
20250428,125300,303879795,5370,5370,5370,5370,0
20250428,125200,303879795,5370,5360,5370,5360,538
20250428,125100,300993015,5360,5360,5360,5360,30
20250428,125000,300832215,5360,5360,5360,5360,0
20250428,124900,300832215,5360,5360,5360,5360,0
20250428,124800,300832215,5360,5370,5370,5360,203
20250428,124700,299744105,5370,5370,5370,5370,11
20250428,124600,299685035,5370,5370,5370,5370,10
20250428,124500,299631335,5370,5370,5370,5370,0
20250428,124400,299631335,5370,5370,5370,5370,1
20250428,124300,299625965,5360,5360,5360,5360,50
20250428,124200,299357965,5360,5360,5360,5360,0
20250428,124100,299357965,5360,5360,5360,5360,110
20250428,124000,298768365,5360,5360,5360,5360,381
20250428,123900,296726205,5360,5360,5360,5360,61
20250428,123800,296399245,5360,5360,5360,5360,1
20250428,123700,296393885,5360,5360,5360,5360,0
20250428,123600,296393885,5360,5360,5360,5360,4
20250428,123500,296372445,5360,5360,5360,5360,1584
20250428,123400,287882205,5370,5360,5370,5360,38
20250428,123300,287678515,5370,5370,5370,5370,0
20250428,123200,287678515,5370,5370,5370,5370,0
20250428,123100,287678515,5370,5370,5370,5370,0
20250428,123000,287678515,5370,5370,5370,5370,0
20250428,122900,287678515,5370,5370,5370,5370,0
20250428,122800,287678515,5370,5370,5370,5370,0
20250428,122700,287678515,5370,5370,5370,5370,0
20250428,122600,287678515,5370,5370,5370,5370,0
20250428,122500,287678515,5370,5370,5370,5370,0
20250428,122400,287678515,5370,5370,5370,5370,0
20250428,122300,287678515,5370,5370,5370,5370,2518
20250428,122200,274156855,5380,5380,5380,5380,0
20250428,122100,274156855,5380,5380,5380,5380,0
20250428,122000,274156855,5380,5380,5380,5380,0
20250428,121900,274156855,5380,5380,5380,5380,0
20250428,121800,274156855,5380,5380,5380,5380,0
20250428,121700,274156855,5380,5380,5380,5380,0
20250428,121600,274156855,5380,5390,5390,5380,651
20250428,121500,270650925,5390,5390,5390,5390,76
20250428,121400,270241285,5400,5400,5400,5400,0
20250428,121300,270241285,5400,5400,5400,5400,560
20250428,121200,267217285,5390,5390,5390,5390,0
20250428,121100,267217285,5390,5390,5390,5390,0
20250428,121000,267217285,5390,5390,5390,5390,0
20250428,120900,267217285,5390,5390,5390,5390,400
20250428,120800,265061285,5390,5390,5390,5390,425
20250428,120700,262770535,5390,5390,5390,5390,122
20250428,120600,262112955,5390,5390,5390,5390,4
20250428,120500,262091395,5380,5380,5380,5380,20
20250428,120400,261983795,5380,5380,5380,5380,10
20250428,120300,261929995,5380,5380,5380,5380,40
20250428,120200,261714795,5380,5380,5380,5380,20
20250428,120100,261607195,5380,5380,5380,5380,0
20250428,120000,261607195,5380,5380,5380,5380,50
20250428,115900,261338195,5380,5380,5380,5380,0
20250428,115800,261338195,5380,5380,5380,5380,0
20250428,115700,261338195,5380,5380,5380,5380,100
20250428,115600,260800195,5380,5380,5380,5380,25
20250428,115500,260665695,5380,5380,5380,5380,0
20250428,115400,260665695,5380,5380,5380,5380,0
20250428,115300,260665695,5380,5380,5380,5380,0
20250428,115200,260665695,5380,5380,5380,5380,0
20250428,115100,260665695,5380,5380,5380,5380,0
20250428,115000,260665695,5380,5380,5380,5380,0
20250428,114900,260665695,5380,5380,5380,5380,0
20250428,114800,260665695,5380,5380,5380,5380,1
20250428,114700,260660315,5390,5390,5390,5390,0
20250428,114600,260660315,5390,5390,5390,5390,0
20250428,114500,260660315,5390,5390,5390,5390,0
20250428,114400,260660315,5390,5390,5390,5390,0
20250428,114300,260660315,5390,5390,5390,5390,20
20250428,114200,260552515,5400,5400,5400,5400,0
20250428,114100,260552515,5400,5400,5400,5400,0
20250428,114000,260552515,5400,5400,5400,5400,163
20250428,113900,259672315,5400,5400,5400,5400,0
20250428,113800,259672315,5400,5400,5400,5400,0
20250428,113700,259672315,5400,5400,5400,5400,10
20250428,113600,259618315,5410,5410,5410,5410,32
20250428,113500,259445195,5400,5400,5400,5400,250
20250428,113400,258095195,5400,5400,5400,5400,21
20250428,113300,257981795,5400,5400,5400,5400,0
20250428,113200,257981795,5400,5400,5400,5400,0
20250428,113100,257981795,5400,5400,5400,5400,4
20250428,113000,257960195,5400,5400,5400,5400,100
20250428,112900,257420195,5410,5410,5410,5410,128
20250428,112800,256727715,5400,5400,5410,5400,302
20250428,112700,255096905,5400,5400,5400,5400,532
20250428,112600,252224105,5410,5410,5410,5410,0
20250428,112500,252224105,5410,5410,5410,5410,289
20250428,112400,250660615,5420,5420,5420,5420,4
20250428,112300,250638935,5420,5420,5420,5420,0
20250428,112200,250638935,5420,5420,5420,5410,379
20250428,112100,248585935,5420,5420,5420,5420,1
20250428,112000,248580515,5410,5390,5410,5390,1349
20250428,111900,241296055,5380,5380,5380,5380,0
20250428,111800,241296055,5380,5380,5380,5380,423
20250428,111700,239020315,5380,5380,5380,5380,1
20250428,111600,239014935,5380,5380,5380,5380,221
20250428,111500,237825955,5380,5380,5380,5380,0
20250428,111400,237825955,5380,5380,5380,5380,0
20250428,111300,237825955,5380,5380,5380,5380,100
20250428,111200,237287955,5380,5380,5380,5380,1
20250428,111100,237282575,5380,5380,5380,5380,122
20250428,111000,236626215,5370,5370,5370,5370,356
20250428,110900,234714495,5390,5390,5390,5390,0
20250428,110800,234714495,5390,5380,5390,5380,317
20250428,110700,233008605,5380,5380,5380,5380,0
20250428,110600,233008605,5380,5380,5380,5380,0
20250428,110500,233008605,5380,5380,5380,5380,0
20250428,110400,233008605,5380,5370,5380,5370,190
20250428,110300,231986505,5370,5370,5370,5370,22
20250428,110200,231868365,5370,5380,5380,5370,60
20250428,110100,231545785,5380,5380,5380,5380,2
20250428,110000,231535025,5370,5370,5370,5370,0
20250428,105900,231535025,5370,5370,5370,5370,33
20250428,105800,231357815,5370,5370,5370,5370,100
20250428,105700,230820815,5370,5370,5370,5370,694
20250428,105600,227094035,5380,5380,5380,5380,222
20250428,105500,225899675,5380,5380,5380,5380,5
20250428,105400,225872775,5370,5370,5370,5370,2
20250428,105300,225862035,5380,5380,5380,5380,0
20250428,105200,225862035,5380,5380,5380,5380,2
20250428,105100,225851275,5370,5370,5370,5370,5
20250428,105000,225824425,5370,5380,5380,5370,216
20250428,104900,224662625,5390,5390,5390,5390,33
20250428,104800,224484755,5390,5390,5390,5390,0
20250428,104700,224484755,5390,5390,5390,5390,135
20250428,104600,223757105,5400,5390,5400,5390,28
20250428,104500,223606135,5390,5390,5390,5390,11
20250428,104400,223546845,5400,5400,5400,5400,2
20250428,104300,223536045,5400,5400,5400,5400,23
20250428,104200,223411845,5400,5400,5400,5390,45
20250428,104100,223169175,5400,5400,5400,5400,0
20250428,104000,223169175,5400,5400,5400,5400,15
20250428,103900,223088175,5370,5370,5370,5370,28
20250428,103800,222937815,5370,5380,5380,5370,457
20250428,103700,220482575,5370,5370,5370,5370,0
20250428,103600,220482575,5370,5390,5390,5370,456
20250428,103500,218032145,5370,5390,5390,5370,269
20250428,103400,216584605,5390,5400,5400,5390,186
20250428,103300,215581515,5420,5420,5420,5420,0
20250428,103200,215581515,5420,5420,5420,5420,17
20250428,103100,215489375,5400,5410,5410,5400,800
20250428,103000,211167705,5420,5420,5420,5420,25
20250428,102900,211032205,5400,5440,5440,5400,333
20250428,102800,209233325,5440,5440,5440,5440,100
20250428,102700,208689325,5440,5440,5440,5440,10
20250428,102600,208634925,5440,5440,5440,5440,1
20250428,102500,208629485,5440,5420,5460,5420,503
20250428,102400,205894085,5420,5400,5420,5400,261
20250428,102300,204482185,5390,5390,5390,5390,312
20250428,102200,202800505,5390,5400,5400,5390,550
20250428,102100,199830995,5400,5400,5400,5400,200
20250428,102000,198750995,5400,5400,5400,5400,1606
20250428,101900,190078595,5410,5410,5410,5410,129
20250428,101800,189380705,5400,5370,5410,5370,2062
20250428,101700,178262885,5380,5380,5380,5380,0
20250428,101600,178262885,5380,5380,5380,5380,0
20250428,101500,178262885,5380,5380,5380,5380,225
20250428,101400,177052385,5380,5350,5380,5350,3000
20250428,101300,160926405,5340,5340,5340,5340,229
20250428,101200,159703545,5340,5340,5340,5340,481
20250428,101100,157135005,5340,5340,5340,5340,144
20250428,101000,156366045,5340,5350,5370,5340,2855
20250428,100900,141085375,5350,5350,5370,5350,257
20250428,100800,139709425,5350,5350,5350,5350,1
20250428,100700,139704075,5370,5370,5370,5370,200
20250428,100600,138630075,5380,5340,5380,5340,5577
20250428,100500,108788335,5350,5350,5350,5350,236
20250428,100400,107525735,5350,5330,5350,5330,1945
20250428,100300,97147725,5320,5300,5320,5300,1346
20250428,100200,90006485,5290,5290,5290,5290,0
20250428,100100,90006485,5290,5290,5290,5290,200
20250428,100000,88948485,5290,5290,5290,5290,114
20250428,095900,88345425,5290,5290,5290,5290,79
20250428,095800,87927515,5280,5280,5280,5280,0
20250428,095700,87927515,5280,5290,5290,5280,412
20250428,095600,85749225,5290,5280,5290,5280,121
20250428,095500,85110135,5300,5300,5300,5300,20
20250428,095400,85004135,5300,5290,5300,5280,203
20250428,095300,83930275,5280,5270,5280,5270,114
20250428,095200,83329355,5290,5280,5290,5280,270
20250428,095100,81903185,5290,5290,5290,5290,284
20250428,095000,80400825,5280,5280,5280,5280,136
20250428,094900,79682745,5280,5280,5280,5280,117
20250428,094800,79064985,5270,5270,5270,5270,784
20250428,094700,74933305,5260,5270,5270,5260,111
20250428,094600,74349435,5270,5270,5270,5270,228
20250428,094500,73147875,5260,5270,5270,5260,1499
20250428,094400,65249175,5265,5265,5265,5265,43
20250428,094300,65022780,5270,5255,5270,5255,458
20250428,094200,62611500,5250,5250,5250,5250,494
20250428,094100,60018000,5230,5230,5230,5230,0
20250428,094000,60018000,5230,5230,5230,5230,182
20250428,093900,59066140,5230,5230,5230,5230,500
20250428,093800,56451140,5230,5230,5230,5230,0
20250428,093700,56451140,5230,5230,5230,5230,0
20250428,093600,56451140,5230,5230,5230,5230,0
20250428,093500,56451140,5230,5210,5230,5200,805
20250428,093400,52260700,5230,5230,5230,5230,128
20250428,093300,51591260,5230,5230,5230,5230,0
20250428,093200,51591260,5230,5200,5230,5200,666
20250428,093100,48127580,5200,5200,5200,5200,0
20250428,093000,48127580,5200,5200,5200,5200,0
20250428,092900,48127580,5200,5200,5200,5200,0
20250428,092800,48127580,5200,5200,5200,5200,0
20250428,092700,48127580,5200,5200,5200,5200,2177
20250428,092600,36807180,5210,5210,5210,5210,0
20250428,092500,36807180,5210,5210,5210,5210,0
20250428,092400,36807180,5210,5210,5210,5210,0
20250428,092300,36807180,5210,5210,5210,5210,0
20250428,092200,36807180,5210,5210,5210,5210,0
20250428,092100,36807180,5210,5210,5210,5210,2
20250428,092000,36796760,5210,5210,5210,5210,500
20250428,091900,34191760,5250,5250,5250,5250,0
20250428,091800,34191760,5250,5250,5250,5250,180
20250428,091700,33246760,5250,5250,5250,5250,5
20250428,091600,33220510,5220,5270,5270,5220,1485
20250428,091500,25446840,5270,5250,5270,5250,100
20250428,091400,24920900,5240,5240,5240,5240,34
20250428,091300,24742740,5250,5250,5250,5250,100
20250428,091200,24217740,5260,5260,5260,5260,0
20250428,091100,24217740,5260,5250,5260,5250,201
20250428,091000,23160740,5250,5250,5250,5250,76
20250428,090900,22761740,5220,5220,5220,5220,0
20250428,090800,22761740,5220,5220,5220,5220,0
20250428,090700,22761740,5220,5220,5220,5220,500
20250428,090600,20151740,5220,5220,5220,5220,89
20250428,090500,19687160,5220,5220,5220,5220,3200
20250428,090400,2983160,5230,5230,5230,5230,58
20250428,090300,2679820,5240,5230,5240,5230,3
20250428,090200,2664120,5230,5260,5260,5230,351
20250428,090100,828010,5250,5250,5250,5250,9
20250428,090000,780760,5240,5240,5240,5240,149