KissMeData/034310/min/candle-20250408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190000,178690665,10640,10640,10640,10640,479
20250408,185900,178690665,10640,10640,10640,10640,0
20250408,185800,178690665,10640,10640,10640,10640,0
20250408,185700,178690665,10640,10640,10640,10640,0
20250408,185600,178690665,10640,10640,10640,10640,0
20250408,185500,178690665,10640,10640,10640,10640,0
20250408,185400,178690665,10640,10640,10640,10640,0
20250408,185300,178690665,10640,10640,10640,10640,0
20250408,185200,178690665,10640,10640,10640,10640,0
20250408,185100,178690665,10640,10640,10640,10640,0
20250408,185000,178690665,10640,10640,10640,10640,0
20250408,184900,178690665,10640,10640,10640,10640,0
20250408,184800,178690665,10640,10640,10640,10640,0
20250408,184700,178690665,10640,10640,10640,10640,0
20250408,184600,178690665,10640,10640,10640,10640,0
20250408,184500,178690665,10640,10640,10640,10640,0
20250408,184400,178690665,10640,10640,10640,10640,0
20250408,184300,178690665,10640,10640,10640,10640,0
20250408,184200,178690665,10640,10640,10640,10640,0
20250408,184100,178690665,10640,10640,10640,10640,0
20250408,184000,178690665,10640,10640,10640,10640,0
20250408,183900,178690665,10640,10640,10640,10640,0
20250408,183800,178690665,10640,10640,10640,10640,0
20250408,183700,178690665,10640,10640,10640,10640,0
20250408,183600,178690665,10640,10640,10640,10640,0
20250408,183500,178690665,10640,10640,10640,10640,0
20250408,183400,178690665,10640,10640,10640,10640,0
20250408,183300,178690665,10640,10640,10640,10640,0
20250408,183200,178690665,10640,10640,10640,10640,0
20250408,183100,178690665,10640,10640,10640,10640,0
20250408,183000,178690665,10640,10640,10640,10640,479
20250408,182900,178690665,10640,10640,10640,10640,0
20250408,182800,178690665,10640,10640,10640,10640,0
20250408,182700,178690665,10640,10640,10640,10640,0
20250408,182600,178690665,10640,10640,10640,10640,0
20250408,182500,178690665,10640,10640,10640,10640,0
20250408,182400,178690665,10640,10640,10640,10640,0
20250408,182300,178690665,10640,10640,10640,10640,0
20250408,182200,178690665,10640,10640,10640,10640,0
20250408,182100,178690665,10640,10640,10640,10640,0
20250408,182000,178690665,10640,10640,10640,10640,0
20250408,181900,178690665,10640,10640,10640,10640,0
20250408,181800,178690665,10640,10640,10640,10640,0
20250408,181700,178690665,10640,10640,10640,10640,0
20250408,181600,178690665,10640,10640,10640,10640,0
20250408,181500,178690665,10640,10640,10640,10640,0
20250408,181400,178690665,10640,10640,10640,10640,0
20250408,181300,178690665,10640,10640,10640,10640,0
20250408,181200,178690665,10640,10640,10640,10640,0
20250408,181100,178690665,10640,10640,10640,10640,0
20250408,181000,178690665,10640,10640,10640,10640,0
20250408,180900,178690665,10640,10640,10640,10640,0
20250408,180800,178690665,10640,10640,10640,10640,0
20250408,180700,178690665,10640,10640,10640,10640,0
20250408,180600,178690665,10640,10640,10640,10640,0
20250408,180500,178690665,10640,10640,10640,10640,0
20250408,180400,178690665,10640,10640,10640,10640,0
20250408,180300,178690665,10640,10640,10640,10640,0
20250408,180200,178690665,10640,10640,10640,10640,0
20250408,180100,178690665,10640,10640,10640,10640,0
20250408,180000,178690665,10640,10640,10640,10640,479
20250408,175900,178690665,10640,10640,10640,10640,0
20250408,175800,178690665,10640,10640,10640,10640,0
20250408,175700,178690665,10640,10640,10640,10640,0
20250408,175600,178690665,10640,10640,10640,10640,0
20250408,175500,178690665,10640,10640,10640,10640,0
20250408,175400,178690665,10640,10640,10640,10640,0
20250408,175300,178690665,10640,10640,10640,10640,0
20250408,175200,178690665,10640,10640,10640,10640,0
20250408,175100,178690665,10640,10640,10640,10640,0
20250408,175000,178690665,10640,10640,10640,10640,0
20250408,174900,178690665,10640,10640,10640,10640,0
20250408,174800,178690665,10640,10640,10640,10640,0
20250408,174700,178690665,10640,10640,10640,10640,0
20250408,174600,178690665,10640,10640,10640,10640,0
20250408,174500,178690665,10640,10640,10640,10640,0
20250408,174400,178690665,10640,10640,10640,10640,0
20250408,174300,178690665,10640,10640,10640,10640,0
20250408,174200,178690665,10640,10640,10640,10640,0
20250408,174100,178690665,10640,10640,10640,10640,0
20250408,174000,178690665,10640,10640,10640,10640,0
20250408,173900,178690665,10640,10640,10640,10640,0
20250408,173800,178690665,10640,10640,10640,10640,0
20250408,173700,178690665,10640,10640,10640,10640,0
20250408,173600,178690665,10640,10640,10640,10640,0
20250408,173500,178690665,10640,10640,10640,10640,0
20250408,173400,178690665,10640,10640,10640,10640,0
20250408,173300,178690665,10640,10640,10640,10640,0
20250408,173200,178690665,10640,10640,10640,10640,0
20250408,173100,178690665,10640,10640,10640,10640,0
20250408,173000,178690665,10640,10640,10640,10640,479
20250408,172900,178690665,10640,10640,10640,10640,0
20250408,172800,178690665,10640,10640,10640,10640,0
20250408,172700,178690665,10640,10640,10640,10640,0
20250408,172600,178690665,10640,10640,10640,10640,0
20250408,172500,178690665,10640,10640,10640,10640,0
20250408,172400,178690665,10640,10640,10640,10640,0
20250408,172300,178690665,10640,10640,10640,10640,0
20250408,172200,178690665,10640,10640,10640,10640,0
20250408,172100,178690665,10640,10640,10640,10640,0
20250408,172000,178690665,10640,10640,10640,10640,0
20250408,171900,178690665,10640,10640,10640,10640,0
20250408,171800,178690665,10640,10640,10640,10640,0
20250408,171700,178690665,10640,10640,10640,10640,0
20250408,171600,178690665,10640,10640,10640,10640,0
20250408,171500,178690665,10640,10640,10640,10640,0
20250408,171400,178690665,10640,10640,10640,10640,0
20250408,171300,178690665,10640,10640,10640,10640,0
20250408,171200,178690665,10640,10640,10640,10640,0
20250408,171100,178690665,10640,10640,10640,10640,0
20250408,171000,178690665,10640,10640,10640,10640,0
20250408,170900,178690665,10640,10640,10640,10640,0
20250408,170800,178690665,10640,10640,10640,10640,0
20250408,170700,178690665,10640,10640,10640,10640,0
20250408,170600,178690665,10640,10640,10640,10640,0
20250408,170500,178690665,10640,10640,10640,10640,0
20250408,170400,178690665,10640,10640,10640,10640,0
20250408,170300,178690665,10640,10640,10640,10640,0
20250408,170200,178690665,10640,10640,10640,10640,0
20250408,170100,178690665,10640,10640,10640,10640,0
20250408,170000,178690665,10640,10640,10640,10640,479
20250408,165900,178690665,10640,10640,10640,10640,0
20250408,165800,178690665,10640,10640,10640,10640,0
20250408,165700,178690665,10640,10640,10640,10640,0
20250408,165600,178690665,10640,10640,10640,10640,0
20250408,165500,178690665,10640,10640,10640,10640,0
20250408,165400,178690665,10640,10640,10640,10640,0
20250408,165300,178690665,10640,10640,10640,10640,0
20250408,165200,178690665,10640,10640,10640,10640,0
20250408,165100,178690665,10640,10640,10640,10640,0
20250408,165000,178690665,10640,10640,10640,10640,0
20250408,164900,178690665,10640,10640,10640,10640,0
20250408,164800,178690665,10640,10640,10640,10640,0
20250408,164700,178690665,10640,10640,10640,10640,0
20250408,164600,178690665,10640,10640,10640,10640,0
20250408,164500,178690665,10640,10640,10640,10640,0
20250408,164400,178690665,10640,10640,10640,10640,0
20250408,164300,178690665,10640,10640,10640,10640,0
20250408,164200,178690665,10640,10640,10640,10640,0
20250408,164100,178690665,10640,10640,10640,10640,0
20250408,164000,178690665,10640,10640,10640,10640,0
20250408,163900,178690665,10640,10640,10640,10640,0
20250408,163800,178690665,10640,10640,10640,10640,0
20250408,163700,178690665,10640,10640,10640,10640,0
20250408,163600,178690665,10640,10640,10640,10640,0
20250408,163500,178690665,10640,10640,10640,10640,0
20250408,163400,178690665,10640,10640,10640,10640,0
20250408,163300,178690665,10640,10640,10640,10640,0
20250408,163200,178690665,10640,10640,10640,10640,0
20250408,163100,178690665,10640,10640,10640,10640,0
20250408,163000,178690665,10640,10640,10640,10640,479
20250408,162900,178690665,10640,10640,10640,10640,0
20250408,162800,178690665,10640,10640,10640,10640,0
20250408,162700,178690665,10640,10640,10640,10640,0
20250408,162600,178690665,10640,10640,10640,10640,0
20250408,162500,178690665,10640,10640,10640,10640,0
20250408,162400,178690665,10640,10640,10640,10640,0
20250408,162300,178690665,10640,10640,10640,10640,0
20250408,162200,178690665,10640,10640,10640,10640,0
20250408,162100,178690665,10640,10640,10640,10640,0
20250408,162000,178690665,10640,10640,10640,10640,0
20250408,161900,178690665,10640,10640,10640,10640,0
20250408,161800,178690665,10640,10640,10640,10640,0
20250408,161700,178690665,10640,10640,10640,10640,0
20250408,161600,178690665,10640,10640,10640,10640,0
20250408,161500,178690665,10640,10640,10640,10640,0
20250408,161400,178690665,10640,10640,10640,10640,0
20250408,161300,178690665,10640,10640,10640,10640,0
20250408,161200,178690665,10640,10640,10640,10640,0
20250408,161100,178690665,10640,10640,10640,10640,0
20250408,161000,178690665,10640,10640,10640,10640,0
20250408,160900,178690665,10640,10640,10640,10640,0
20250408,160800,178690665,10640,10640,10640,10640,0
20250408,160700,178690665,10640,10640,10640,10640,0
20250408,160600,178690665,10640,10640,10640,10640,0
20250408,160500,178690665,10640,10640,10640,10640,0
20250408,160400,178690665,10640,10640,10640,10640,0
20250408,160300,178690665,10640,10640,10640,10640,0
20250408,160200,178690665,10640,10640,10640,10640,0
20250408,160100,178690665,10640,10640,10640,10640,0
20250408,160000,178690665,10640,10640,10640,10640,479
20250408,155900,178690665,10640,10640,10640,10640,0
20250408,155800,178690665,10640,10640,10640,10640,0
20250408,155700,178690665,10640,10640,10640,10640,0
20250408,155600,178690665,10640,10640,10640,10640,0
20250408,155500,178690665,10640,10640,10640,10640,0
20250408,155400,178690665,10640,10640,10640,10640,0
20250408,155300,178690665,10640,10640,10640,10640,0
20250408,155200,178690665,10640,10640,10640,10640,0
20250408,155100,178690665,10640,10640,10640,10640,0
20250408,155000,178690665,10640,10640,10640,10640,0
20250408,154900,178690665,10640,10640,10640,10640,0
20250408,154800,178690665,10640,10640,10640,10640,0
20250408,154700,178690665,10640,10640,10640,10640,0
20250408,154600,178690665,10640,10640,10640,10640,0
20250408,154500,178690665,10640,10640,10640,10640,0
20250408,154400,178690665,10640,10640,10640,10640,0
20250408,154300,178690665,10640,10640,10640,10640,0
20250408,154200,178690665,10640,10640,10640,10640,0
20250408,154100,178690665,10640,10640,10640,10640,0
20250408,154000,178690665,10640,10640,10640,10640,0
20250408,153900,178690665,10640,10640,10640,10640,0
20250408,153800,178690665,10640,10640,10640,10640,0
20250408,153700,178690665,10640,10640,10640,10640,0
20250408,153600,178690665,10640,10640,10640,10640,0
20250408,153500,178690665,10640,10640,10640,10640,0
20250408,153400,178690665,10640,10640,10640,10640,0
20250408,153300,178690665,10640,10640,10640,10640,0
20250408,153200,178690665,10640,10640,10640,10640,0
20250408,153100,178690665,10640,10640,10640,10640,0
20250408,153000,178690665,10640,10640,10640,10640,958
20250408,152900,173594105,10640,10640,10640,10640,0
20250408,152800,173594105,10640,10640,10640,10640,0
20250408,152700,173594105,10640,10640,10640,10640,0
20250408,152600,173594105,10640,10640,10640,10640,0
20250408,152500,173594105,10640,10640,10640,10640,0
20250408,152400,173594105,10640,10640,10640,10640,0
20250408,152300,173594105,10640,10640,10640,10640,0
20250408,152200,173594105,10640,10640,10640,10640,0
20250408,152100,173594105,10640,10640,10640,10640,0
20250408,152000,173594105,10640,10640,10640,10640,0
20250408,151900,173594105,10640,10640,10640,10640,0
20250408,151800,173594105,10640,10640,10640,10640,0
20250408,151700,173594105,10640,10600,10640,10600,3
20250408,151600,173562265,10600,10640,10640,10600,194
20250408,151500,171505825,10640,10630,10640,10630,2
20250408,151400,171484555,10620,10600,10620,10600,3
20250408,151300,171452725,10600,10600,10600,10600,4
20250408,151200,171410325,10600,10600,10600,10600,4
20250408,151100,171367925,10600,10600,10600,10600,7
20250408,151000,171293725,10600,10600,10600,10600,4
20250408,150900,171251325,10600,10600,10600,10600,3
20250408,150800,171219525,10600,10600,10600,10600,6
20250408,150700,171155925,10600,10600,10600,10600,4
20250408,150600,171113525,10600,10600,10600,10600,4
20250408,150500,171071125,10600,10600,10600,10600,3
20250408,150400,171039325,10600,10600,10600,10600,3
20250408,150300,171007525,10600,10600,10600,10600,4
20250408,150200,170965125,10600,10590,10600,10590,50
20250408,150100,170435605,10590,10590,10590,10590,3
20250408,150000,170403835,10590,10590,10590,10560,7
20250408,145900,170329795,10600,10590,10600,10590,6
20250408,145800,170266205,10590,10590,10590,10590,3
20250408,145700,170234435,10590,10580,10590,10580,4
20250408,145600,170192105,10590,10590,10590,10590,1
20250408,145500,170181515,10590,10590,10590,10590,1
20250408,145400,170170925,10580,10580,10580,10580,21
20250408,145300,169948745,10560,10560,10560,10560,1
20250408,145200,169938185,10590,10570,10590,10570,58
20250408,145100,169325095,10570,10570,10570,10570,4
20250408,145000,169282815,10560,10570,10570,10560,4
20250408,144900,169240565,10550,10570,10570,10550,203
20250408,144800,167096885,10580,10580,10580,10580,1
20250408,144700,167086305,10570,10580,10580,10570,4
20250408,144600,167044015,10580,10580,10580,10580,1
20250408,144500,167033435,10580,10580,10580,10580,0
20250408,144400,167033435,10580,10570,10580,10570,4
20250408,144300,166991145,10580,10570,10580,10570,2
20250408,144200,166969995,10580,10580,10580,10580,3
20250408,144100,166938255,10570,10590,10590,10570,4
20250408,144000,166895955,10580,10580,10590,10580,11
20250408,143900,166779565,10580,10580,10580,10580,1
20250408,143800,166768985,10570,10580,10580,10570,4
20250408,143700,166726695,10580,10580,10580,10580,0
20250408,143600,166726695,10580,10570,10580,10570,6
20250408,143500,166663245,10570,10570,10570,10570,1
20250408,143400,166652675,10580,10580,10580,10580,0
20250408,143300,166652675,10580,10570,10580,10570,5
20250408,143200,166599785,10560,10570,10580,10560,5
20250408,143100,166546955,10570,10570,10570,10570,1
20250408,143000,166536385,10570,10570,10570,10570,1
20250408,142900,166525815,10560,10580,10580,10560,5
20250408,142800,166472995,10570,10570,10570,10570,0
20250408,142700,166472995,10570,10570,10570,10570,1
20250408,142600,166462425,10560,10570,10570,10560,4
20250408,142500,166420175,10570,10570,10570,10570,1
20250408,142400,166409605,10570,10570,10570,10560,6
20250408,142300,166346195,10560,10560,10570,10560,9
20250408,142200,166251125,10570,10560,10570,10560,40
20250408,142100,165828715,10550,10550,10550,10550,0
20250408,142000,165828715,10550,10550,10550,10550,3
20250408,141900,165797065,10560,10560,10560,10560,1
20250408,141800,165786505,10550,10550,10550,10550,0
20250408,141700,165786505,10550,10550,10550,10550,3
20250408,141600,165754855,10550,10570,10570,10550,69
20250408,141500,165026615,10560,10560,10560,10560,0
20250408,141400,165026615,10560,10570,10570,10560,4
20250408,141300,164984365,10560,10560,10560,10560,0
20250408,141200,164984365,10560,10560,10560,10560,0
20250408,141100,164984365,10560,10560,10560,10560,3
20250408,141000,164952685,10570,10570,10570,10570,0
20250408,140900,164952685,10570,10570,10570,10570,0
20250408,140800,164952685,10570,10570,10570,10560,3
20250408,140700,164920985,10580,10580,10580,10580,3
20250408,140600,164889245,10570,10570,10570,10570,0
20250408,140500,164889245,10570,10570,10570,10570,3
20250408,140400,164857535,10580,10580,10580,10580,0
20250408,140300,164857535,10580,10580,10580,10580,14
20250408,140200,164709415,10580,10620,10620,10580,499
20250408,140100,159428955,10590,10590,10590,10590,1
20250408,140000,159418365,10620,10580,10620,10580,1501
20250408,135900,143479015,10570,10570,10570,10570,3
20250408,135800,143447305,10580,10580,10580,10580,4
20250408,135700,143404985,10570,10570,10570,10570,0
20250408,135600,143404985,10570,10570,10570,10570,3
20250408,135500,143373275,10580,10580,10580,10580,0
20250408,135400,143373275,10580,10580,10580,10580,0
20250408,135300,143373275,10580,10580,10580,10580,1
20250408,135200,143362695,10590,10580,10590,10580,4
20250408,135100,143320365,10570,10570,10570,10570,0
20250408,135000,143320365,10570,10580,10600,10570,7
20250408,134900,143246285,10570,10570,10570,10570,6
20250408,134800,143182865,10560,10560,10560,10560,0
20250408,134700,143182865,10560,10560,10560,10560,3
20250408,134600,143151185,10570,10570,10570,10570,12
20250408,134500,143024345,10560,10560,10560,10560,0
20250408,134400,143024345,10560,10560,10560,10560,3
20250408,134300,142992665,10560,10560,10560,10560,0
20250408,134200,142992665,10560,10560,10560,10560,0
20250408,134100,142992665,10560,10560,10560,10560,3
20250408,134000,142960985,10570,10570,10570,10570,2
20250408,133900,142939845,10560,10560,10560,10560,0
20250408,133800,142939845,10560,10560,10560,10560,3
20250408,133700,142908165,10570,10570,10570,10570,16
20250408,133600,142739045,10560,10560,10560,10560,0
20250408,133500,142739045,10560,10560,10560,10560,4
20250408,133400,142696805,10570,10570,10570,10570,0
20250408,133300,142696805,10570,10570,10570,10570,0
20250408,133200,142696805,10570,10580,10580,10570,6
20250408,133100,142633355,10570,10570,10570,10570,0
20250408,133000,142633355,10570,10580,10600,10570,1544
20250408,132900,126269225,10570,10570,10570,10570,3
20250408,132800,126237515,10570,10570,10570,10570,0
20250408,132700,126237515,10570,10570,10570,10570,0
20250408,132600,126237515,10570,10570,10570,10570,3
20250408,132500,126205805,10570,10570,10570,10570,0
20250408,132400,126205805,10570,10570,10570,10570,0
20250408,132300,126205805,10570,10580,10580,10570,5
20250408,132200,126152935,10570,10570,10570,10570,0
20250408,132100,126152935,10570,10570,10570,10570,0
20250408,132000,126152935,10570,10570,10570,10570,3
20250408,131900,126121225,10570,10570,10570,10570,0
20250408,131800,126121225,10570,10570,10570,10570,0
20250408,131700,126121225,10570,10570,10570,10570,3
20250408,131600,126089515,10580,10580,10580,10580,0
20250408,131500,126089515,10580,10580,10580,10580,0
20250408,131400,126089515,10580,10570,10580,10570,5
20250408,131300,126036645,10570,10570,10570,10570,0
20250408,131200,126036645,10570,10570,10570,10570,143
20250408,131100,124525135,10570,10570,10570,10570,0
20250408,131000,124525135,10570,10570,10570,10570,0
20250408,130900,124525135,10570,10570,10570,10570,0
20250408,130800,124525135,10570,10570,10570,10570,4
20250408,130700,124482855,10570,10570,10570,10570,0
20250408,130600,124482855,10570,10570,10570,10570,38
20250408,130500,124081195,10570,10560,10570,10560,9
20250408,130400,123986095,10560,10560,10560,10560,0
20250408,130300,123986095,10560,10560,10560,10560,0
20250408,130200,123986095,10560,10560,10560,10560,3
20250408,130100,123954415,10560,10560,10560,10560,0
20250408,130000,123954415,10560,10560,10600,10560,1512
20250408,125900,107937375,10550,10550,10550,10550,3
20250408,125800,107905725,10560,10560,10560,10560,0
20250408,125700,107905725,10560,10560,10560,10560,0
20250408,125600,107905725,10560,10550,10560,10550,5
20250408,125500,107852955,10570,10560,10570,10560,224
20250408,125400,105487505,10560,10560,10560,10560,0
20250408,125300,105487505,10560,10560,10560,10560,24
20250408,125200,105234065,10560,10560,10560,10560,0
20250408,125100,105234065,10560,10560,10560,10560,0
20250408,125000,105234065,10560,10560,10560,10560,3
20250408,124900,105202385,10570,10570,10570,10570,0
20250408,124800,105202385,10570,10570,10570,10570,2
20250408,124700,105181245,10570,10570,10570,10570,0
20250408,124600,105181245,10570,10570,10570,10570,0
20250408,124500,105181245,10570,10570,10570,10570,0
20250408,124400,105181245,10570,10570,10570,10570,224
20250408,124300,102813565,10570,10570,10570,10570,0
20250408,124200,102813565,10570,10570,10570,10570,0
20250408,124100,102813565,10570,10570,10570,10570,4
20250408,124000,102771285,10580,10580,10580,10580,1
20250408,123900,102760705,10580,10580,10580,10580,2
20250408,123800,102739545,10570,10570,10570,10570,3
20250408,123700,102707835,10570,10570,10570,10570,0
20250408,123600,102707835,10570,10570,10570,10570,0
20250408,123500,102707835,10570,10570,10570,10570,3
20250408,123400,102676125,10570,10570,10570,10570,0
20250408,123300,102676125,10570,10570,10570,10570,0
20250408,123200,102676125,10570,10570,10570,10570,3
20250408,123100,102644415,10580,10580,10580,10580,0
20250408,123000,102644415,10580,10580,10580,10580,2
20250408,122900,102623255,10570,10570,10570,10570,3
20250408,122800,102591545,10570,10570,10570,10570,0
20250408,122700,102591545,10570,10570,10570,10570,0
20250408,122600,102591545,10570,10570,10570,10570,3
20250408,122500,102559835,10570,10570,10570,10570,0
20250408,122400,102559835,10570,10570,10570,10570,0
20250408,122300,102559835,10570,10570,10570,10570,3
20250408,122200,102528125,10580,10580,10580,10580,0
20250408,122100,102528125,10580,10580,10580,10580,2
20250408,122000,102506965,10570,10570,10570,10570,3
20250408,121900,102475255,10570,10570,10570,10570,0
20250408,121800,102475255,10570,10570,10570,10570,0
20250408,121700,102475255,10570,10570,10570,10570,4
20250408,121600,102432975,10570,10570,10570,10570,0
20250408,121500,102432975,10570,10570,10570,10570,0
20250408,121400,102432975,10570,10570,10570,10570,3
20250408,121300,102401265,10580,10580,10580,10580,2
20250408,121200,102380105,10580,10580,10580,10580,0
20250408,121100,102380105,10580,10570,10580,10570,4
20250408,121000,102337815,10580,10580,10580,10580,12
20250408,120900,102210855,10570,10570,10570,10570,5
20250408,120800,102158005,10570,10570,10570,10570,3
20250408,120700,102126295,10570,10580,10580,10570,5
20250408,120600,102073435,10570,10570,10570,10570,0
20250408,120500,102073435,10570,10570,10570,10570,3
20250408,120400,102041725,10580,10580,10580,10580,5
20250408,120300,101988825,10580,10580,10580,10580,0
20250408,120200,101988825,10580,10580,10580,10580,1
20250408,120100,101978245,10580,10580,10580,10580,0
20250408,120000,101978245,10580,10580,10580,10580,1
20250408,115900,101967665,10570,10570,10570,10570,3
20250408,115800,101935955,10580,10580,10580,10580,0
20250408,115700,101935955,10580,10580,10580,10580,0
20250408,115600,101935955,10580,10600,10600,10580,5
20250408,115500,101883035,10590,10590,10590,10590,2
20250408,115400,101861855,10590,10590,10590,10590,0
20250408,115300,101861855,10590,10590,10590,10590,1
20250408,115200,101851265,10600,10600,10600,10600,0
20250408,115100,101851265,10600,10590,10600,10590,5
20250408,115000,101798305,10590,10590,10590,10590,0
20250408,114900,101798305,10590,10590,10590,10590,0
20250408,114800,101798305,10590,10590,10590,10590,0
20250408,114700,101798305,10590,10580,10590,10580,4
20250408,114600,101755975,10590,10590,10590,10590,2
20250408,114500,101734795,10580,10580,10580,10580,2
20250408,114400,101713635,10580,10580,10580,10580,1
20250408,114300,101703055,10580,10580,10580,10580,0
20250408,114200,101703055,10580,10580,10580,10580,0
20250408,114100,101703055,10580,10580,10580,10580,3
20250408,114000,101671315,10590,10590,10590,10590,1
20250408,113900,101660725,10570,10570,10570,10570,9
20250408,113800,101565595,10580,10580,10580,10580,1
20250408,113700,101555015,10570,10580,10580,10570,5
20250408,113600,101502145,10580,10580,10580,10580,1
20250408,113500,101491565,10590,10590,10590,10590,0
20250408,113400,101491565,10590,10590,10590,10590,0
20250408,113300,101491565,10590,10590,10590,10590,0
20250408,113200,101491565,10590,10590,10590,10590,1
20250408,113100,101480975,10580,10580,10580,10580,3
20250408,113000,101449235,10590,10590,10590,10590,0
20250408,112900,101449235,10590,10590,10590,10590,2
20250408,112800,101428055,10580,10580,10580,10580,3
20250408,112700,101396315,10590,10590,10590,10590,1
20250408,112600,101385725,10580,10580,10580,10580,3
20250408,112500,101353985,10590,10590,10590,10590,0
20250408,112400,101353985,10590,10590,10590,10590,0
20250408,112300,101353985,10590,10580,10590,10580,162
20250408,112200,99639855,10580,10580,10580,10580,2
20250408,112100,99618695,10580,10580,10580,10580,4
20250408,112000,99576375,10590,10590,10590,10590,0
20250408,111900,99576375,10590,10590,10590,10590,0
20250408,111800,99576375,10590,10590,10590,10590,0
20250408,111700,99576375,10590,10590,10590,10590,0
20250408,111600,99576375,10590,10590,10590,10590,1
20250408,111500,99565785,10600,10600,10600,10600,0
20250408,111400,99565785,10600,10600,10600,10600,480
20250408,111300,94477785,10610,10630,10640,10590,6
20250408,111200,94414105,10600,10590,10620,10590,10
20250408,111100,94308115,10590,10590,10590,10590,5
20250408,111000,94255165,10590,10590,10590,10580,11
20250408,110900,94138705,10590,10590,10590,10590,7
20250408,110800,94064575,10590,10590,10590,10590,6
20250408,110700,94001035,10580,10580,10580,10580,3
20250408,110600,93969295,10590,10590,10590,10590,1
20250408,110500,93958705,10590,10590,10610,10590,21
20250408,110400,93735935,10590,10580,10590,10580,48
20250408,110300,93227645,10610,10610,10610,10610,0
20250408,110200,93227645,10610,10610,10610,10610,1001
20250408,110100,82607035,10610,10610,10610,10610,3
20250408,110000,82575205,10630,10580,10640,10580,1546
20250408,105900,66149205,10580,10580,10580,10580,1
20250408,105800,66138625,10570,10570,10570,10570,3
20250408,105700,66106915,10580,10580,10580,10580,0
20250408,105600,66106915,10580,10580,10580,10580,1
20250408,105500,66096335,10580,10580,10580,10580,0
20250408,105400,66096335,10580,10580,10580,10580,1
20250408,105300,66085755,10560,10550,10560,10550,13
20250408,105200,65948585,10540,10540,10540,10540,3
20250408,105100,65916965,10550,10550,10550,10550,1
20250408,105000,65906415,10540,10540,10540,10540,0
20250408,104900,65906415,10540,10540,10540,10540,3
20250408,104800,65874795,10550,10550,10550,10550,1
20250408,104700,65864245,10540,10540,10540,10540,0
20250408,104600,65864245,10540,10550,10550,10540,4
20250408,104500,65822075,10530,10530,10530,10530,0
20250408,104400,65822075,10530,10530,10530,10530,54
20250408,104300,65253455,10540,10550,10550,10540,4
20250408,104200,65211285,10550,10550,10550,10550,0
20250408,104100,65211285,10550,10520,10550,10520,14
20250408,104000,65063705,10530,10530,10530,10530,1
20250408,103900,65053175,10540,10540,10540,10540,0
20250408,103800,65053175,10540,10540,10540,10540,1
20250408,103700,65042635,10550,10550,10550,10550,0
20250408,103600,65042635,10550,10550,10550,10550,0
20250408,103500,65042635,10550,10550,10550,10550,1
20250408,103400,65032085,10540,10540,10540,10540,11
20250408,103300,64916145,10540,10540,10540,10540,0
20250408,103200,64916145,10540,10530,10540,10530,16
20250408,103100,64747535,10550,10550,10550,10550,0
20250408,103000,64747535,10550,10510,10560,10510,1417
20250408,102900,49792445,10510,10510,10510,10510,4
20250408,102800,49750405,10510,10510,10510,10500,11
20250408,102700,49634835,10510,10510,10520,10510,17
20250408,102600,49456115,10510,10510,10510,10510,8
20250408,102500,49372035,10510,10500,10510,10500,4
20250408,102400,49330025,10510,10510,10510,10510,1
20250408,102300,49319515,10510,10510,10510,10510,0
20250408,102200,49319515,10510,10520,10520,10510,4
20250408,102100,49277465,10520,10520,10520,10520,3
20250408,102000,49245905,10520,10500,10520,10500,16
20250408,101900,49077655,10490,10490,10490,10480,6
20250408,101800,49014745,10490,10490,10490,10490,0
20250408,101700,49014745,10490,10490,10490,10490,0
20250408,101600,49014745,10490,10490,10490,10490,2
20250408,101500,48993765,10490,10490,10490,10490,0
20250408,101400,48993765,10490,10490,10490,10490,0
20250408,101300,48993765,10490,10480,10490,10480,4
20250408,101200,48951835,10490,10490,10490,10490,0
20250408,101100,48951835,10490,10490,10490,10490,1
20250408,101000,48941345,10480,10480,10480,10480,3
20250408,100900,48909905,10480,10480,10480,10480,1
20250408,100800,48899425,10490,10490,10490,10490,1
20250408,100700,48888935,10490,10490,10490,10490,1
20250408,100600,48878445,10500,10500,10500,10500,0
20250408,100500,48878445,10500,10500,10500,10500,1
20250408,100400,48867945,10490,10500,10500,10490,4
20250408,100300,48825975,10500,10520,10520,10500,6
20250408,100200,48762955,10550,10550,10550,10550,0
20250408,100100,48762955,10550,10540,10550,10520,131
20250408,100000,47382175,10550,10490,10550,10490,1279
20250408,095900,33908385,10490,10490,10490,10490,0
20250408,095800,33908385,10490,10490,10490,10490,0
20250408,095700,33908385,10490,10490,10490,10490,1
20250408,095600,33897895,10490,10490,10490,10490,0
20250408,095500,33897895,10490,10490,10490,10490,1
20250408,095400,33887405,10490,10490,10490,10490,0
20250408,095300,33887405,10490,10490,10490,10490,0
20250408,095200,33887405,10490,10490,10490,10490,2
20250408,095100,33866425,10490,10490,10490,10490,1
20250408,095000,33855935,10490,10490,10490,10490,1
20250408,094900,33845445,10490,10490,10490,10490,1
20250408,094800,33834955,10490,10490,10490,10490,0
20250408,094700,33834955,10490,10490,10490,10490,3
20250408,094600,33803485,10490,10490,10490,10490,0
20250408,094500,33803485,10490,10490,10490,10490,0
20250408,094400,33803485,10490,10490,10490,10490,1
20250408,094300,33792995,10490,10490,10490,10490,0
20250408,094200,33792995,10490,10490,10490,10490,3
20250408,094100,33761525,10490,10490,10490,10490,3
20250408,094000,33730055,10490,10490,10490,10490,2
20250408,093900,33709075,10490,10490,10490,10490,8
20250408,093800,33625155,10490,10510,10510,10490,28
20250408,093700,33331165,10510,10510,10510,10510,18
20250408,093600,33141985,10510,10520,10520,10510,16
20250408,093500,32973815,10520,10520,10520,10520,2
20250408,093400,32952775,10520,10520,10520,10520,2
20250408,093300,32931735,10520,10530,10530,10520,3
20250408,093200,32900165,10530,10530,10530,10530,0
20250408,093100,32900165,10530,10530,10530,10520,3
20250408,093000,32868585,10530,10520,10580,10520,1498
20250408,092900,17044485,10520,10520,10520,10520,2
20250408,092800,17023445,10520,10530,10530,10520,8
20250408,092700,16939255,10540,10540,10540,10540,1
20250408,092600,16928715,10540,10540,10540,10540,2
20250408,092500,16907635,10540,10540,10540,10540,4
20250408,092400,16865475,10540,10540,10540,10540,0
20250408,092300,16865475,10540,10540,10540,10540,6
20250408,092200,16802235,10540,10540,10540,10530,3
20250408,092100,16770625,10540,10540,10540,10540,1
20250408,092000,16760085,10530,10520,10530,10520,3
20250408,091900,16728505,10520,10520,10520,10520,1
20250408,091800,16717985,10520,10530,10530,10520,2
20250408,091700,16696935,10530,10530,10530,10530,3
20250408,091600,16665345,10530,10530,10530,10530,1
20250408,091500,16654815,10510,10540,10540,10510,301
20250408,091400,13488535,10540,10530,10540,10530,7
20250408,091300,13414795,10530,10540,10540,10530,8
20250408,091200,13330535,10540,10540,10540,10540,2
20250408,091100,13309455,10540,10540,10540,10540,1
20250408,091000,13298915,10530,10520,10530,10520,478
20250408,090900,8269815,10530,10525,10530,10525,34
20250408,090800,7911950,10520,10520,10530,10520,3
20250408,090700,7880380,10520,10520,10520,10520,5
20250408,090600,7827780,10520,10490,10520,10490,276
20250408,090500,4929860,10480,10520,10520,10480,340
20250408,090400,1357130,10520,10520,10520,10520,2
20250408,090300,1336090,10510,10520,10520,10510,96
20250408,090200,326690,10520,10520,10520,10520,1
20250408,090100,316170,10520,10520,10520,10520,1
20250408,090000,305650,10530,10540,10540,10530,29