KissMeData/034810/min/candle-20250408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190100,108707785,5720,5720,5720,5720,192
20250408,190000,108707785,5720,5720,5720,5720,0
20250408,185900,108707785,5720,5720,5720,5720,0
20250408,185800,108707785,5720,5720,5720,5720,0
20250408,185700,108707785,5720,5720,5720,5720,0
20250408,185600,108707785,5720,5720,5720,5720,0
20250408,185500,108707785,5720,5720,5720,5720,0
20250408,185400,108707785,5720,5720,5720,5720,0
20250408,185300,108707785,5720,5720,5720,5720,0
20250408,185200,108707785,5720,5720,5720,5720,0
20250408,185100,108707785,5720,5720,5720,5720,0
20250408,185000,108707785,5720,5720,5720,5720,0
20250408,184900,108707785,5720,5720,5720,5720,0
20250408,184800,108707785,5720,5720,5720,5720,0
20250408,184700,108707785,5720,5720,5720,5720,0
20250408,184600,108707785,5720,5720,5720,5720,0
20250408,184500,108707785,5720,5720,5720,5720,0
20250408,184400,108707785,5720,5720,5720,5720,0
20250408,184300,108707785,5720,5720,5720,5720,0
20250408,184200,108707785,5720,5720,5720,5720,0
20250408,184100,108707785,5720,5720,5720,5720,0
20250408,184000,108707785,5720,5720,5720,5720,0
20250408,183900,108707785,5720,5720,5720,5720,0
20250408,183800,108707785,5720,5720,5720,5720,0
20250408,183700,108707785,5720,5720,5720,5720,0
20250408,183600,108707785,5720,5720,5720,5720,0
20250408,183500,108707785,5720,5720,5720,5720,0
20250408,183400,108707785,5720,5720,5720,5720,0
20250408,183300,108707785,5720,5720,5720,5720,0
20250408,183200,108707785,5720,5720,5720,5720,0
20250408,183100,108707785,5720,5720,5720,5720,192
20250408,183000,108707785,5720,5720,5720,5720,0
20250408,182900,108707785,5720,5720,5720,5720,0
20250408,182800,108707785,5720,5720,5720,5720,0
20250408,182700,108707785,5720,5720,5720,5720,0
20250408,182600,108707785,5720,5720,5720,5720,0
20250408,182500,108707785,5720,5720,5720,5720,0
20250408,182400,108707785,5720,5720,5720,5720,0
20250408,182300,108707785,5720,5720,5720,5720,0
20250408,182200,108707785,5720,5720,5720,5720,0
20250408,182100,108707785,5720,5720,5720,5720,0
20250408,182000,108707785,5720,5720,5720,5720,0
20250408,181900,108707785,5720,5720,5720,5720,0
20250408,181800,108707785,5720,5720,5720,5720,0
20250408,181700,108707785,5720,5720,5720,5720,0
20250408,181600,108707785,5720,5720,5720,5720,0
20250408,181500,108707785,5720,5720,5720,5720,0
20250408,181400,108707785,5720,5720,5720,5720,0
20250408,181300,108707785,5720,5720,5720,5720,0
20250408,181200,108707785,5720,5720,5720,5720,0
20250408,181100,108707785,5720,5720,5720,5720,0
20250408,181000,108707785,5720,5720,5720,5720,0
20250408,180900,108707785,5720,5720,5720,5720,0
20250408,180800,108707785,5720,5720,5720,5720,0
20250408,180700,108707785,5720,5720,5720,5720,0
20250408,180600,108707785,5720,5720,5720,5720,0
20250408,180500,108707785,5720,5720,5720,5720,0
20250408,180400,108707785,5720,5720,5720,5720,0
20250408,180300,108707785,5720,5720,5720,5720,0
20250408,180200,108707785,5720,5720,5720,5720,0
20250408,180100,108707785,5720,5720,5720,5720,192
20250408,180000,108707785,5720,5720,5720,5720,0
20250408,175900,108707785,5720,5720,5720,5720,0
20250408,175800,108707785,5720,5720,5720,5720,0
20250408,175700,108707785,5720,5720,5720,5720,0
20250408,175600,108707785,5720,5720,5720,5720,0
20250408,175500,108707785,5720,5720,5720,5720,0
20250408,175400,108707785,5720,5720,5720,5720,0
20250408,175300,108707785,5720,5720,5720,5720,0
20250408,175200,108707785,5720,5720,5720,5720,0
20250408,175100,108707785,5720,5720,5720,5720,0
20250408,175000,108707785,5720,5720,5720,5720,0
20250408,174900,108707785,5720,5720,5720,5720,0
20250408,174800,108707785,5720,5720,5720,5720,0
20250408,174700,108707785,5720,5720,5720,5720,0
20250408,174600,108707785,5720,5720,5720,5720,0
20250408,174500,108707785,5720,5720,5720,5720,0
20250408,174400,108707785,5720,5720,5720,5720,0
20250408,174300,108707785,5720,5720,5720,5720,0
20250408,174200,108707785,5720,5720,5720,5720,0
20250408,174100,108707785,5720,5720,5720,5720,0
20250408,174000,108707785,5720,5720,5720,5720,0
20250408,173900,108707785,5720,5720,5720,5720,0
20250408,173800,108707785,5720,5720,5720,5720,0
20250408,173700,108707785,5720,5720,5720,5720,0
20250408,173600,108707785,5720,5720,5720,5720,0
20250408,173500,108707785,5720,5720,5720,5720,0
20250408,173400,108707785,5720,5720,5720,5720,0
20250408,173300,108707785,5720,5720,5720,5720,0
20250408,173200,108707785,5720,5720,5720,5720,0
20250408,173100,108707785,5720,5720,5720,5720,192
20250408,173000,108707785,5720,5720,5720,5720,0
20250408,172900,108707785,5720,5720,5720,5720,0
20250408,172800,108707785,5720,5720,5720,5720,0
20250408,172700,108707785,5720,5720,5720,5720,0
20250408,172600,108707785,5720,5720,5720,5720,0
20250408,172500,108707785,5720,5720,5720,5720,0
20250408,172400,108707785,5720,5720,5720,5720,0
20250408,172300,108707785,5720,5720,5720,5720,0
20250408,172200,108707785,5720,5720,5720,5720,0
20250408,172100,108707785,5720,5720,5720,5720,0
20250408,172000,108707785,5720,5720,5720,5720,0
20250408,171900,108707785,5720,5720,5720,5720,0
20250408,171800,108707785,5720,5720,5720,5720,0
20250408,171700,108707785,5720,5720,5720,5720,0
20250408,171600,108707785,5720,5720,5720,5720,0
20250408,171500,108707785,5720,5720,5720,5720,0
20250408,171400,108707785,5720,5720,5720,5720,0
20250408,171300,108707785,5720,5720,5720,5720,0
20250408,171200,108707785,5720,5720,5720,5720,0
20250408,171100,108707785,5720,5720,5720,5720,0
20250408,171000,108707785,5720,5720,5720,5720,0
20250408,170900,108707785,5720,5720,5720,5720,0
20250408,170800,108707785,5720,5720,5720,5720,0
20250408,170700,108707785,5720,5720,5720,5720,0
20250408,170600,108707785,5720,5720,5720,5720,0
20250408,170500,108707785,5720,5720,5720,5720,0
20250408,170400,108707785,5720,5720,5720,5720,0
20250408,170300,108707785,5720,5720,5720,5720,0
20250408,170200,108707785,5720,5720,5720,5720,0
20250408,170100,108707785,5720,5720,5720,5720,192
20250408,170000,108707785,5720,5720,5720,5720,0
20250408,165900,108707785,5720,5720,5720,5720,0
20250408,165800,108707785,5720,5720,5720,5720,0
20250408,165700,108707785,5720,5720,5720,5720,0
20250408,165600,108707785,5720,5720,5720,5720,0
20250408,165500,108707785,5720,5720,5720,5720,0
20250408,165400,108707785,5720,5720,5720,5720,0
20250408,165300,108707785,5720,5720,5720,5720,0
20250408,165200,108707785,5720,5720,5720,5720,0
20250408,165100,108707785,5720,5720,5720,5720,0
20250408,165000,108707785,5720,5720,5720,5720,0
20250408,164900,108707785,5720,5720,5720,5720,0
20250408,164800,108707785,5720,5720,5720,5720,0
20250408,164700,108707785,5720,5720,5720,5720,0
20250408,164600,108707785,5720,5720,5720,5720,0
20250408,164500,108707785,5720,5720,5720,5720,0
20250408,164400,108707785,5720,5720,5720,5720,0
20250408,164300,108707785,5720,5720,5720,5720,0
20250408,164200,108707785,5720,5720,5720,5720,0
20250408,164100,108707785,5720,5720,5720,5720,0
20250408,164000,108707785,5720,5720,5720,5720,0
20250408,163900,108707785,5720,5720,5720,5720,0
20250408,163800,108707785,5720,5720,5720,5720,0
20250408,163700,108707785,5720,5720,5720,5720,0
20250408,163600,108707785,5720,5720,5720,5720,0
20250408,163500,108707785,5720,5720,5720,5720,0
20250408,163400,108707785,5720,5720,5720,5720,0
20250408,163300,108707785,5720,5720,5720,5720,0
20250408,163200,108707785,5720,5720,5720,5720,0
20250408,163100,108707785,5720,5720,5720,5720,192
20250408,163000,108707785,5720,5720,5720,5720,0
20250408,162900,108707785,5720,5720,5720,5720,0
20250408,162800,108707785,5720,5720,5720,5720,0
20250408,162700,108707785,5720,5720,5720,5720,0
20250408,162600,108707785,5720,5720,5720,5720,0
20250408,162500,108707785,5720,5720,5720,5720,0
20250408,162400,108707785,5720,5720,5720,5720,0
20250408,162300,108707785,5720,5720,5720,5720,0
20250408,162200,108707785,5720,5720,5720,5720,0
20250408,162100,108707785,5720,5720,5720,5720,0
20250408,162000,108707785,5720,5720,5720,5720,0
20250408,161900,108707785,5720,5720,5720,5720,0
20250408,161800,108707785,5720,5720,5720,5720,0
20250408,161700,108707785,5720,5720,5720,5720,0
20250408,161600,108707785,5720,5720,5720,5720,0
20250408,161500,108707785,5720,5720,5720,5720,0
20250408,161400,108707785,5720,5720,5720,5720,0
20250408,161300,108707785,5720,5720,5720,5720,0
20250408,161200,108707785,5720,5720,5720,5720,0
20250408,161100,108707785,5720,5720,5720,5720,0
20250408,161000,108707785,5720,5720,5720,5720,0
20250408,160900,108707785,5720,5720,5720,5720,0
20250408,160800,108707785,5720,5720,5720,5720,0
20250408,160700,108707785,5720,5720,5720,5720,0
20250408,160600,108707785,5720,5720,5720,5720,0
20250408,160500,108707785,5720,5720,5720,5720,0
20250408,160400,108707785,5720,5720,5720,5720,0
20250408,160300,108707785,5720,5720,5720,5720,0
20250408,160200,108707785,5720,5720,5720,5720,0
20250408,160100,108707785,5720,5720,5720,5720,192
20250408,160000,108707785,5720,5720,5720,5720,0
20250408,155900,108707785,5720,5720,5720,5720,0
20250408,155800,108707785,5720,5720,5720,5720,0
20250408,155700,108707785,5720,5720,5720,5720,0
20250408,155600,108707785,5720,5720,5720,5720,0
20250408,155500,108707785,5720,5720,5720,5720,0
20250408,155400,108707785,5720,5720,5720,5720,0
20250408,155300,108707785,5720,5720,5720,5720,0
20250408,155200,108707785,5720,5720,5720,5720,0
20250408,155100,108707785,5720,5720,5720,5720,0
20250408,155000,108707785,5720,5720,5720,5720,0
20250408,154900,108707785,5720,5720,5720,5720,0
20250408,154800,108707785,5720,5720,5720,5720,0
20250408,154700,108707785,5720,5720,5720,5720,0
20250408,154600,108707785,5720,5720,5720,5720,0
20250408,154500,108707785,5720,5720,5720,5720,0
20250408,154400,108707785,5720,5720,5720,5720,0
20250408,154300,108707785,5720,5720,5720,5720,0
20250408,154200,108707785,5720,5720,5720,5720,0
20250408,154100,108707785,5720,5720,5720,5720,0
20250408,154000,108707785,5720,5720,5720,5720,0
20250408,153900,108707785,5720,5720,5720,5720,0
20250408,153800,108707785,5720,5720,5720,5720,0
20250408,153700,108707785,5720,5720,5720,5720,0
20250408,153600,108707785,5720,5720,5720,5720,0
20250408,153500,108707785,5720,5720,5720,5720,0
20250408,153400,108707785,5720,5720,5720,5720,0
20250408,153300,108707785,5720,5720,5720,5720,0
20250408,153200,108707785,5720,5720,5720,5720,0
20250408,153100,108707785,5720,5720,5720,5720,192
20250408,153000,108707785,5720,5720,5720,5720,192
20250408,152900,107609545,5720,5720,5720,5720,0
20250408,152800,107609545,5720,5720,5720,5720,0
20250408,152700,107609545,5720,5720,5720,5720,0
20250408,152600,107609545,5720,5720,5720,5720,0
20250408,152500,107609545,5720,5720,5720,5720,0
20250408,152400,107609545,5720,5720,5720,5720,0
20250408,152300,107609545,5720,5720,5720,5720,0
20250408,152200,107609545,5720,5720,5720,5720,0
20250408,152100,107609545,5720,5720,5720,5720,0
20250408,152000,107609545,5720,5720,5720,5720,0
20250408,151900,107609545,5720,5740,5740,5720,45
20250408,151800,107351825,5740,5740,5740,5710,233
20250408,151700,106020275,5710,5710,5710,5710,0
20250408,151600,106020275,5710,5710,5710,5710,0
20250408,151500,106020275,5710,5710,5710,5710,0
20250408,151400,106020275,5710,5710,5710,5710,0
20250408,151300,106020275,5710,5720,5720,5710,930
20250408,151200,100708795,5750,5750,5750,5750,0
20250408,151100,100708795,5750,5750,5750,5750,0
20250408,151000,100708795,5750,5750,5750,5750,14
20250408,150900,100628295,5720,5720,5720,5720,0
20250408,150800,100628295,5720,5720,5720,5720,0
20250408,150700,100628295,5720,5720,5720,5720,0
20250408,150600,100628295,5720,5720,5720,5720,0
20250408,150500,100628295,5720,5720,5720,5720,0
20250408,150400,100628295,5720,5720,5720,5720,0
20250408,150300,100628295,5720,5720,5720,5720,410
20250408,150200,98283095,5740,5740,5740,5740,100
20250408,150100,97709095,5750,5750,5750,5750,34
20250408,150000,97513595,5740,5740,5740,5740,0
20250408,145900,97513595,5740,5740,5740,5740,0
20250408,145800,97513595,5740,5740,5740,5740,0
20250408,145700,97513595,5740,5740,5740,5740,0
20250408,145600,97513595,5740,5740,5740,5740,0
20250408,145500,97513595,5740,5740,5740,5740,0
20250408,145400,97513595,5740,5740,5740,5740,12
20250408,145300,97444715,5730,5730,5730,5730,0
20250408,145200,97444715,5730,5730,5730,5730,0
20250408,145100,97444715,5730,5730,5730,5730,0
20250408,145000,97444715,5730,5730,5730,5730,0
20250408,144900,97444715,5730,5730,5730,5730,0
20250408,144800,97444715,5730,5730,5730,5730,0
20250408,144700,97444715,5730,5730,5730,5730,0
20250408,144600,97444715,5730,5730,5730,5730,0
20250408,144500,97444715,5730,5730,5730,5730,0
20250408,144400,97444715,5730,5730,5730,5730,0
20250408,144300,97444715,5730,5730,5730,5730,0
20250408,144200,97444715,5730,5730,5730,5730,0
20250408,144100,97444715,5730,5730,5730,5730,2
20250408,144000,97433255,5740,5740,5740,5740,17
20250408,143900,97335675,5720,5720,5720,5720,0
20250408,143800,97335675,5720,5720,5720,5720,0
20250408,143700,97335675,5720,5720,5720,5720,0
20250408,143600,97335675,5720,5720,5720,5720,0
20250408,143500,97335675,5720,5720,5720,5720,0
20250408,143400,97335675,5720,5720,5720,5720,0
20250408,143300,97335675,5720,5720,5720,5720,0
20250408,143200,97335675,5720,5720,5720,5720,0
20250408,143100,97335675,5720,5720,5720,5720,0
20250408,143000,97335675,5720,5720,5720,5720,0
20250408,142900,97335675,5720,5730,5730,5720,700
20250408,142800,93330565,5740,5740,5740,5740,18
20250408,142700,93227245,5730,5730,5730,5730,60
20250408,142600,92883445,5740,5740,5740,5740,0
20250408,142500,92883445,5740,5740,5740,5740,0
20250408,142400,92883445,5740,5740,5740,5740,0
20250408,142300,92883445,5740,5740,5740,5740,0
20250408,142200,92883445,5740,5740,5740,5740,0
20250408,142100,92883445,5740,5740,5740,5740,101
20250408,142000,92303705,5750,5750,5750,5750,0
20250408,141900,92303705,5750,5750,5750,5750,0
20250408,141800,92303705,5750,5750,5750,5750,0
20250408,141700,92303705,5750,5750,5750,5750,0
20250408,141600,92303705,5750,5750,5750,5750,0
20250408,141500,92303705,5750,5750,5750,5750,0
20250408,141400,92303705,5750,5750,5750,5750,0
20250408,141300,92303705,5750,5750,5750,5750,156
20250408,141200,91406705,5740,5740,5740,5740,0
20250408,141100,91406705,5740,5740,5740,5740,257
20250408,141000,89931525,5740,5740,5740,5740,0
20250408,140900,89931525,5740,5740,5740,5740,0
20250408,140800,89931525,5740,5740,5740,5740,0
20250408,140700,89931525,5740,5740,5740,5740,0
20250408,140600,89931525,5740,5750,5750,5740,104
20250408,140500,89334525,5750,5750,5750,5750,0
20250408,140400,89334525,5750,5750,5750,5750,343
20250408,140300,87362275,5750,5750,5750,5750,0
20250408,140200,87362275,5750,5750,5750,5750,0
20250408,140100,87362275,5750,5750,5750,5750,62
20250408,140000,87005775,5750,5750,5750,5750,4
20250408,135900,86982775,5740,5740,5740,5740,0
20250408,135800,86982775,5740,5740,5740,5740,0
20250408,135700,86982775,5740,5740,5740,5740,0
20250408,135600,86982775,5740,5740,5740,5740,0
20250408,135500,86982775,5740,5740,5740,5740,0
20250408,135400,86982775,5740,5740,5740,5740,0
20250408,135300,86982775,5740,5740,5740,5740,0
20250408,135200,86982775,5740,5740,5740,5740,0
20250408,135100,86982775,5740,5740,5740,5740,0
20250408,135000,86982775,5740,5740,5740,5740,0
20250408,134900,86982775,5740,5740,5740,5740,100
20250408,134800,86408775,5750,5750,5750,5750,9
20250408,134700,86357025,5740,5740,5740,5740,0
20250408,134600,86357025,5740,5740,5740,5740,0
20250408,134500,86357025,5740,5740,5740,5740,0
20250408,134400,86357025,5740,5740,5740,5740,0
20250408,134300,86357025,5740,5740,5740,5740,300
20250408,134200,84635025,5750,5750,5750,5750,48
20250408,134100,84359025,5750,5750,5750,5750,0
20250408,134000,84359025,5750,5750,5750,5750,0
20250408,133900,84359025,5750,5750,5750,5750,0
20250408,133800,84359025,5750,5750,5750,5750,0
20250408,133700,84359025,5750,5750,5750,5750,0
20250408,133600,84359025,5750,5750,5750,5750,878
20250408,133500,79310525,5770,5770,5770,5770,0
20250408,133400,79310525,5770,5770,5770,5770,0
20250408,133300,79310525,5770,5770,5770,5770,50
20250408,133200,79022025,5770,5770,5770,5770,0
20250408,133100,79022025,5770,5770,5770,5770,0
20250408,133000,79022025,5770,5770,5770,5770,0
20250408,132900,79022025,5770,5770,5770,5770,0
20250408,132800,79022025,5770,5770,5770,5770,0
20250408,132700,79022025,5770,5770,5770,5770,0
20250408,132600,79022025,5770,5770,5770,5770,0
20250408,132500,79022025,5770,5770,5770,5770,0
20250408,132400,79022025,5770,5770,5770,5770,0
20250408,132300,79022025,5770,5770,5770,5770,0
20250408,132200,79022025,5770,5770,5770,5770,0
20250408,132100,79022025,5770,5770,5770,5770,0
20250408,132000,79022025,5770,5770,5770,5770,0
20250408,131900,79022025,5770,5770,5770,5770,0
20250408,131800,79022025,5770,5770,5770,5770,0
20250408,131700,79022025,5770,5770,5770,5770,0
20250408,131600,79022025,5770,5770,5770,5770,0
20250408,131500,79022025,5770,5770,5770,5770,0
20250408,131400,79022025,5770,5770,5770,5770,0
20250408,131300,79022025,5770,5770,5770,5770,0
20250408,131200,79022025,5770,5750,5770,5750,339
20250408,131100,77067555,5750,5750,5750,5750,0
20250408,131000,77067555,5750,5750,5750,5750,0
20250408,130900,77067555,5750,5750,5750,5750,0
20250408,130800,77067555,5750,5750,5750,5750,0
20250408,130700,77067555,5750,5750,5750,5750,0
20250408,130600,77067555,5750,5750,5750,5750,0
20250408,130500,77067555,5750,5750,5750,5750,0
20250408,130400,77067555,5750,5750,5750,5750,25
20250408,130300,76923805,5750,5750,5750,5750,0
20250408,130200,76923805,5750,5750,5750,5750,0
20250408,130100,76923805,5750,5750,5750,5750,0
20250408,130000,76923805,5750,5750,5750,5750,0
20250408,125900,76923805,5750,5750,5750,5750,0
20250408,125800,76923805,5750,5750,5750,5750,0
20250408,125700,76923805,5750,5750,5750,5750,0
20250408,125600,76923805,5750,5750,5750,5750,0
20250408,125500,76923805,5750,5750,5750,5750,1
20250408,125400,76918055,5740,5740,5740,5740,0
20250408,125300,76918055,5740,5740,5740,5740,0
20250408,125200,76918055,5740,5740,5740,5740,0
20250408,125100,76918055,5740,5740,5740,5740,0
20250408,125000,76918055,5740,5740,5740,5740,0
20250408,124900,76918055,5740,5740,5740,5740,0
20250408,124800,76918055,5740,5740,5740,5740,0
20250408,124700,76918055,5740,5740,5740,5740,0
20250408,124600,76918055,5740,5740,5740,5740,0
20250408,124500,76918055,5740,5740,5740,5740,0
20250408,124400,76918055,5740,5740,5740,5740,0
20250408,124300,76918055,5740,5740,5740,5740,0
20250408,124200,76918055,5740,5740,5740,5740,0
20250408,124100,76918055,5740,5740,5740,5740,0
20250408,124000,76918055,5740,5740,5740,5740,0
20250408,123900,76918055,5740,5740,5740,5740,0
20250408,123800,76918055,5740,5740,5740,5740,0
20250408,123700,76918055,5740,5740,5740,5740,0
20250408,123600,76918055,5740,5740,5740,5740,916
20250408,123500,71660215,5740,5740,5740,5740,0
20250408,123400,71660215,5740,5740,5740,5740,0
20250408,123300,71660215,5740,5740,5740,5740,2
20250408,123200,71648735,5760,5760,5760,5760,0
20250408,123100,71648735,5760,5760,5760,5760,0
20250408,123000,71648735,5760,5760,5760,5760,1
20250408,122900,71642975,5780,5750,5780,5750,472
20250408,122800,68926455,5740,5740,5740,5740,0
20250408,122700,68926455,5740,5740,5740,5740,0
20250408,122600,68926455,5740,5760,5760,5740,1200
20250408,122500,62035535,5760,5760,5760,5760,0
20250408,122400,62035535,5760,5760,5760,5760,0
20250408,122300,62035535,5760,5760,5760,5760,0
20250408,122200,62035535,5760,5760,5760,5760,0
20250408,122100,62035535,5760,5760,5760,5760,0
20250408,122000,62035535,5760,5760,5760,5760,0
20250408,121900,62035535,5760,5760,5760,5760,0
20250408,121800,62035535,5760,5760,5760,5760,0
20250408,121700,62035535,5760,5760,5760,5760,107
20250408,121600,61419215,5750,5750,5750,5750,0
20250408,121500,61419215,5750,5750,5750,5750,0
20250408,121400,61419215,5750,5760,5760,5750,418
20250408,121300,59014535,5760,5760,5760,5760,4
20250408,121200,58991495,5780,5780,5780,5780,0
20250408,121100,58991495,5780,5780,5780,5780,0
20250408,121000,58991495,5780,5780,5780,5780,0
20250408,120900,58991495,5780,5780,5780,5780,0
20250408,120800,58991495,5780,5780,5780,5780,0
20250408,120700,58991495,5780,5780,5780,5780,0
20250408,120600,58991495,5780,5780,5780,5780,0
20250408,120500,58991495,5780,5780,5780,5780,0
20250408,120400,58991495,5780,5780,5780,5780,0
20250408,120300,58991495,5780,5780,5780,5780,0
20250408,120200,58991495,5780,5780,5780,5780,0
20250408,120100,58991495,5780,5770,5780,5770,380
20250408,120000,56795105,5790,5790,5790,5790,0
20250408,115900,56795105,5790,5790,5790,5790,0
20250408,115800,56795105,5790,5790,5790,5790,0
20250408,115700,56795105,5790,5790,5790,5790,0
20250408,115600,56795105,5790,5790,5790,5790,0
20250408,115500,56795105,5790,5790,5790,5790,0
20250408,115400,56795105,5790,5760,5790,5760,200
20250408,115300,55639085,5760,5760,5760,5760,0
20250408,115200,55639085,5760,5760,5760,5760,0
20250408,115100,55639085,5760,5760,5760,5760,0
20250408,115000,55639085,5760,5760,5760,5760,0
20250408,114900,55639085,5760,5760,5760,5760,0
20250408,114800,55639085,5760,5760,5760,5760,0
20250408,114700,55639085,5760,5760,5760,5760,0
20250408,114600,55639085,5760,5760,5760,5760,0
20250408,114500,55639085,5760,5760,5760,5760,0
20250408,114400,55639085,5760,5760,5760,5760,0
20250408,114300,55639085,5760,5760,5760,5760,0
20250408,114200,55639085,5760,5760,5760,5760,2
20250408,114100,55627565,5760,5760,5760,5760,0
20250408,114000,55627565,5760,5760,5760,5760,0
20250408,113900,55627565,5760,5760,5760,5760,0
20250408,113800,55627565,5760,5760,5760,5760,0
20250408,113700,55627565,5760,5760,5760,5760,0
20250408,113600,55627565,5760,5760,5760,5760,0
20250408,113500,55627565,5760,5760,5760,5760,83
20250408,113400,55149485,5760,5760,5760,5760,0
20250408,113300,55149485,5760,5760,5760,5760,2
20250408,113200,55137965,5760,5760,5760,5760,0
20250408,113100,55137965,5760,5760,5760,5760,0
20250408,113000,55137965,5760,5760,5760,5760,0
20250408,112900,55137965,5760,5760,5760,5760,0
20250408,112800,55137965,5760,5760,5760,5760,0
20250408,112700,55137965,5760,5760,5760,5760,1
20250408,112600,55132205,5760,5760,5760,5760,0
20250408,112500,55132205,5760,5760,5760,5760,0
20250408,112400,55132205,5760,5760,5760,5760,0
20250408,112300,55132205,5760,5760,5760,5760,0
20250408,112200,55132205,5760,5760,5760,5760,0
20250408,112100,55132205,5760,5760,5760,5760,0
20250408,112000,55132205,5760,5760,5760,5760,0
20250408,111900,55132205,5760,5760,5760,5760,0
20250408,111800,55132205,5760,5760,5760,5760,0
20250408,111700,55132205,5760,5760,5760,5760,0
20250408,111600,55132205,5760,5760,5760,5760,1
20250408,111500,55126445,5760,5760,5760,5760,0
20250408,111400,55126445,5760,5760,5760,5760,0
20250408,111300,55126445,5760,5760,5760,5760,0
20250408,111200,55126445,5760,5760,5760,5760,0
20250408,111100,55126445,5760,5760,5760,5760,0
20250408,111000,55126445,5760,5760,5760,5760,1
20250408,110900,55120685,5770,5740,5770,5740,4
20250408,110800,55097675,5770,5770,5770,5770,0
20250408,110700,55097675,5770,5750,5770,5750,515
20250408,110600,52126225,5760,5760,5760,5760,0
20250408,110500,52126225,5760,5760,5760,5760,0
20250408,110400,52126225,5760,5760,5760,5760,1
20250408,110300,52120465,5730,5730,5730,5730,0
20250408,110200,52120465,5730,5730,5730,5730,0
20250408,110100,52120465,5730,5750,5750,5730,500
20250408,110000,49251755,5770,5760,5770,5760,500
20250408,105900,46366805,5750,5750,5750,5750,0
20250408,105800,46366805,5750,5750,5750,5750,0
20250408,105700,46366805,5750,5750,5750,5750,0
20250408,105600,46366805,5750,5750,5750,5750,5
20250408,105500,46338055,5740,5740,5740,5740,1
20250408,105400,46332315,5740,5730,5740,5730,284
20250408,105300,44702205,5720,5720,5720,5720,0
20250408,105200,44702205,5720,5720,5720,5720,0
20250408,105100,44702205,5720,5720,5720,5720,0
20250408,105000,44702205,5720,5720,5720,5720,0
20250408,104900,44702205,5720,5720,5720,5720,0
20250408,104800,44702205,5720,5720,5720,5720,0
20250408,104700,44702205,5720,5720,5720,5720,0
20250408,104600,44702205,5720,5720,5720,5690,1362
20250408,104500,36924315,5730,5730,5730,5730,0
20250408,104400,36924315,5730,5730,5730,5730,0
20250408,104300,36924315,5730,5730,5730,5730,1039
20250408,104200,30970845,5730,5730,5730,5730,0
20250408,104100,30970845,5730,5730,5730,5730,0
20250408,104000,30970845,5730,5730,5730,5730,0
20250408,103900,30970845,5730,5730,5730,5730,0
20250408,103800,30970845,5730,5730,5730,5730,0
20250408,103700,30970845,5730,5740,5740,5730,1000
20250408,103600,25235765,5770,5770,5770,5770,0
20250408,103500,25235765,5770,5770,5770,5770,0
20250408,103400,25235765,5770,5770,5770,5770,0
20250408,103300,25235765,5770,5770,5770,5770,10
20250408,103200,25178065,5770,5750,5770,5750,12
20250408,103100,25108865,5720,5720,5720,5720,0
20250408,103000,25108865,5720,5720,5720,5720,34
20250408,102900,24914385,5710,5710,5710,5710,224
20250408,102800,23635345,5710,5710,5710,5710,0
20250408,102700,23635345,5710,5710,5710,5710,0
20250408,102600,23635345,5710,5710,5710,5710,0
20250408,102500,23635345,5710,5710,5710,5710,0
20250408,102400,23635345,5710,5710,5710,5710,0
20250408,102300,23635345,5710,5730,5730,5700,2426
20250408,102200,9777525,5740,5750,5750,5730,155
20250408,102100,8887805,5740,5740,5740,5740,1
20250408,102000,8882065,5740,5740,5740,5740,0
20250408,101900,8882065,5740,5740,5740,5740,0
20250408,101800,8882065,5740,5740,5740,5740,0
20250408,101700,8882065,5740,5740,5740,5740,0
20250408,101600,8882065,5740,5740,5740,5740,0
20250408,101500,8882065,5740,5730,5740,5730,203
20250408,101400,7718855,5760,5760,5760,5760,0
20250408,101300,7718855,5760,5760,5760,5760,0
20250408,101200,7718855,5760,5760,5760,5760,0
20250408,101100,7718855,5760,5760,5760,5760,0
20250408,101000,7718855,5760,5760,5760,5760,0
20250408,100900,7718855,5760,5760,5760,5760,0
20250408,100800,7718855,5760,5760,5760,5760,0
20250408,100700,7718855,5760,5760,5760,5760,0
20250408,100600,7718855,5760,5760,5760,5760,0
20250408,100500,7718855,5760,5760,5760,5760,0
20250408,100400,7718855,5760,5760,5760,5760,0
20250408,100300,7718855,5760,5760,5760,5760,0
20250408,100200,7718855,5760,5760,5760,5760,1
20250408,100100,7713095,5730,5730,5730,5730,0
20250408,100000,7713095,5730,5730,5730,5730,3
20250408,095900,7695905,5750,5750,5750,5750,0
20250408,095800,7695905,5750,5750,5750,5750,0
20250408,095700,7695905,5750,5750,5750,5750,0
20250408,095600,7695905,5750,5750,5750,5750,0
20250408,095500,7695905,5750,5750,5750,5750,0
20250408,095400,7695905,5750,5750,5750,5750,0
20250408,095300,7695905,5750,5750,5750,5750,0
20250408,095200,7695905,5750,5750,5750,5750,0
20250408,095100,7695905,5750,5750,5750,5750,1
20250408,095000,7690155,5760,5760,5760,5760,0
20250408,094900,7690155,5760,5760,5760,5760,0
20250408,094800,7690155,5760,5760,5760,5760,1
20250408,094700,7684395,5760,5760,5760,5760,0
20250408,094600,7684395,5760,5760,5760,5760,0
20250408,094500,7684395,5760,5760,5760,5760,1
20250408,094400,7678635,5750,5740,5750,5740,8
20250408,094300,7632685,5730,5730,5730,5730,0
20250408,094200,7632685,5730,5730,5730,5730,0
20250408,094100,7632685,5730,5730,5730,5730,0
20250408,094000,7632685,5730,5730,5730,5730,0
20250408,093900,7632685,5730,5730,5730,5730,0
20250408,093800,7632685,5730,5750,5760,5730,48
20250408,093700,7357595,5740,5740,5740,5740,2
20250408,093600,7346115,5770,5770,5770,5770,0
20250408,093500,7346115,5770,5770,5770,5770,0
20250408,093400,7346115,5770,5770,5770,5770,0
20250408,093300,7346115,5770,5770,5770,5770,29
20250408,093200,7178785,5770,5770,5770,5770,0
20250408,093100,7178785,5770,5770,5770,5770,0
20250408,093000,7178785,5770,5770,5770,5770,1
20250408,092900,7173015,5770,5770,5770,5770,0
20250408,092800,7173015,5770,5740,5770,5740,150
20250408,092700,6307795,5730,5730,5730,5730,250
20250408,092600,4875295,5740,5740,5740,5740,0
20250408,092500,4875295,5740,5740,5740,5740,1
20250408,092400,4869555,5750,5750,5750,5750,200
20250408,092300,3719555,5750,5750,5750,5750,0
20250408,092200,3719555,5750,5750,5750,5750,0
20250408,092100,3719555,5750,5750,5750,5750,0
20250408,092000,3719555,5750,5750,5750,5750,0
20250408,091900,3719555,5750,5750,5750,5750,0
20250408,091800,3719555,5750,5750,5750,5750,0
20250408,091700,3719555,5750,5750,5750,5750,0
20250408,091600,3719555,5750,5750,5750,5750,0
20250408,091500,3719555,5750,5750,5750,5750,0
20250408,091400,3719555,5750,5750,5750,5750,0
20250408,091300,3719555,5750,5750,5750,5750,0
20250408,091200,3719555,5750,5750,5750,5750,0
20250408,091100,3719555,5750,5750,5750,5750,0
20250408,091000,3719555,5750,5750,5750,5750,143
20250408,090900,2897305,5760,5760,5760,5760,10
20250408,090800,2839705,5760,5760,5760,5760,57
20250408,090700,2511385,5770,5765,5770,5760,63
20250408,090600,2148220,5760,5750,5760,5750,38
20250408,090500,1929660,5750,5750,5750,5750,0
20250408,090400,1929660,5750,5750,5750,5750,0
20250408,090300,1929660,5750,5730,5750,5730,55
20250408,090200,1613940,5730,5730,5730,5730,0
20250408,090100,1613940,5730,5730,5730,5730,0
20250408,090000,1613940,5730,5700,5730,5700,283