KissMeData/109080/min/candle-20250408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,195500,10315194575,11640,11640,11640,11640,363
20250408,195400,10315194575,11640,11640,11640,11640,0
20250408,195300,10315194575,11640,11640,11640,11640,0
20250408,195200,10315194575,11640,11640,11640,11640,0
20250408,195100,10315194575,11640,11640,11640,11640,0
20250408,195000,10315194575,11640,11640,11640,11640,0
20250408,194900,10315194575,11640,11640,11640,11640,0
20250408,194800,10315194575,11640,11640,11640,11640,0
20250408,194700,10315194575,11640,11640,11640,11640,0
20250408,194600,10315194575,11640,11640,11640,11640,0
20250408,194500,10315194575,11640,11640,11640,11640,0
20250408,194400,10315194575,11640,11640,11640,11640,0
20250408,194300,10315194575,11640,11640,11640,11640,0
20250408,194200,10315194575,11640,11640,11640,11640,0
20250408,194100,10315194575,11640,11640,11640,11640,0
20250408,194000,10315194575,11640,11640,11640,11640,0
20250408,193900,10315194575,11640,11640,11640,11640,0
20250408,193800,10315194575,11640,11640,11640,11640,0
20250408,193700,10315194575,11640,11640,11640,11640,0
20250408,193600,10315194575,11640,11640,11640,11640,0
20250408,193500,10315194575,11640,11640,11640,11640,0
20250408,193400,10315194575,11640,11640,11640,11640,0
20250408,193300,10315194575,11640,11640,11640,11640,0
20250408,193200,10315194575,11640,11640,11640,11640,0
20250408,193100,10315194575,11640,11640,11640,11640,0
20250408,193000,10315194575,11640,11640,11640,11640,0
20250408,192900,10315194575,11640,11640,11640,11640,0
20250408,192800,10315194575,11640,11640,11640,11640,0
20250408,192700,10315194575,11640,11640,11640,11640,0
20250408,192600,10315194575,11640,11640,11640,11640,0
20250408,192500,10315194575,11640,11640,11640,11640,363
20250408,192400,10315194575,11640,11640,11640,11640,0
20250408,192300,10315194575,11640,11640,11640,11640,0
20250408,192200,10315194575,11640,11640,11640,11640,0
20250408,192100,10315194575,11640,11640,11640,11640,0
20250408,192000,10315194575,11640,11640,11640,11640,0
20250408,191900,10315194575,11640,11640,11640,11640,0
20250408,191800,10315194575,11640,11640,11640,11640,0
20250408,191700,10315194575,11640,11640,11640,11640,0
20250408,191600,10315194575,11640,11640,11640,11640,0
20250408,191500,10315194575,11640,11640,11640,11640,0
20250408,191400,10315194575,11640,11640,11640,11640,0
20250408,191300,10315194575,11640,11640,11640,11640,0
20250408,191200,10315194575,11640,11640,11640,11640,0
20250408,191100,10315194575,11640,11640,11640,11640,0
20250408,191000,10315194575,11640,11640,11640,11640,0
20250408,190900,10315194575,11640,11640,11640,11640,0
20250408,190800,10315194575,11640,11640,11640,11640,0
20250408,190700,10315194575,11640,11640,11640,11640,0
20250408,190600,10315194575,11640,11640,11640,11640,0
20250408,190500,10315194575,11640,11640,11640,11640,0
20250408,190400,10315194575,11640,11640,11640,11640,0
20250408,190300,10315194575,11640,11640,11640,11640,0
20250408,190200,10315194575,11640,11640,11640,11640,0
20250408,190100,10315194575,11640,11640,11640,11640,0
20250408,190000,10315194575,11640,11640,11640,11640,0
20250408,185900,10315194575,11640,11640,11640,11640,0
20250408,185800,10315194575,11640,11640,11640,11640,0
20250408,185700,10315194575,11640,11640,11640,11640,0
20250408,185600,10315194575,11640,11640,11640,11640,0
20250408,185500,10315194575,11640,11640,11640,11640,363
20250408,185400,10315194575,11640,11640,11640,11640,0
20250408,185300,10315194575,11640,11640,11640,11640,0
20250408,185200,10315194575,11640,11640,11640,11640,0
20250408,185100,10315194575,11640,11640,11640,11640,0
20250408,185000,10315194575,11640,11640,11640,11640,0
20250408,184900,10315194575,11640,11640,11640,11640,0
20250408,184800,10315194575,11640,11640,11640,11640,0
20250408,184700,10315194575,11640,11640,11640,11640,0
20250408,184600,10315194575,11640,11640,11640,11640,0
20250408,184500,10315194575,11640,11640,11640,11640,0
20250408,184400,10315194575,11640,11640,11640,11640,0
20250408,184300,10315194575,11640,11640,11640,11640,0
20250408,184200,10315194575,11640,11640,11640,11640,0
20250408,184100,10315194575,11640,11640,11640,11640,0
20250408,184000,10315194575,11640,11640,11640,11640,0
20250408,183900,10315194575,11640,11640,11640,11640,0
20250408,183800,10315194575,11640,11640,11640,11640,0
20250408,183700,10315194575,11640,11640,11640,11640,0
20250408,183600,10315194575,11640,11640,11640,11640,0
20250408,183500,10315194575,11640,11640,11640,11640,0
20250408,183400,10315194575,11640,11640,11640,11640,0
20250408,183300,10315194575,11640,11640,11640,11640,0
20250408,183200,10315194575,11640,11640,11640,11640,0
20250408,183100,10315194575,11640,11640,11640,11640,0
20250408,183000,10315194575,11640,11640,11640,11640,0
20250408,182900,10315194575,11640,11640,11640,11640,0
20250408,182800,10315194575,11640,11640,11640,11640,0
20250408,182700,10315194575,11640,11640,11640,11640,0
20250408,182600,10315194575,11640,11640,11640,11640,0
20250408,182500,10315194575,11640,11640,11640,11640,363
20250408,182400,10315194575,11640,11640,11640,11640,0
20250408,182300,10315194575,11640,11640,11640,11640,0
20250408,182200,10315194575,11640,11640,11640,11640,0
20250408,182100,10315194575,11640,11640,11640,11640,0
20250408,182000,10315194575,11640,11640,11640,11640,0
20250408,181900,10315194575,11640,11640,11640,11640,0
20250408,181800,10315194575,11640,11640,11640,11640,0
20250408,181700,10315194575,11640,11640,11640,11640,0
20250408,181600,10315194575,11640,11640,11640,11640,0
20250408,181500,10315194575,11640,11640,11640,11640,0
20250408,181400,10315194575,11640,11640,11640,11640,0
20250408,181300,10315194575,11640,11640,11640,11640,0
20250408,181200,10315194575,11640,11640,11640,11640,0
20250408,181100,10315194575,11640,11640,11640,11640,0
20250408,181000,10315194575,11640,11640,11640,11640,0
20250408,180900,10315194575,11640,11640,11640,11640,0
20250408,180800,10315194575,11640,11640,11640,11640,0
20250408,180700,10315194575,11640,11640,11640,11640,0
20250408,180600,10315194575,11640,11640,11640,11640,0
20250408,180500,10315194575,11640,11640,11640,11640,0
20250408,180400,10315194575,11640,11640,11640,11640,0
20250408,180300,10315194575,11640,11640,11640,11640,0
20250408,180200,10315194575,11640,11640,11640,11640,0
20250408,180100,10315194575,11640,11640,11640,11640,0
20250408,180000,10315194575,11640,11640,11640,11640,0
20250408,175900,10315194575,11640,11640,11640,11640,0
20250408,175800,10315194575,11640,11640,11640,11640,0
20250408,175700,10315194575,11640,11640,11640,11640,0
20250408,175600,10315194575,11640,11640,11640,11640,0
20250408,175500,10315194575,11640,11640,11640,11640,363
20250408,175400,10315194575,11640,11640,11640,11640,0
20250408,175300,10315194575,11640,11640,11640,11640,0
20250408,175200,10315194575,11640,11640,11640,11640,0
20250408,175100,10315194575,11640,11640,11640,11640,0
20250408,175000,10315194575,11640,11640,11640,11640,0
20250408,174900,10315194575,11640,11640,11640,11640,0
20250408,174800,10315194575,11640,11640,11640,11640,0
20250408,174700,10315194575,11640,11640,11640,11640,0
20250408,174600,10315194575,11640,11640,11640,11640,0
20250408,174500,10315194575,11640,11640,11640,11640,0
20250408,174400,10315194575,11640,11640,11640,11640,0
20250408,174300,10315194575,11640,11640,11640,11640,0
20250408,174200,10315194575,11640,11640,11640,11640,0
20250408,174100,10315194575,11640,11640,11640,11640,0
20250408,174000,10315194575,11640,11640,11640,11640,0
20250408,173900,10315194575,11640,11640,11640,11640,0
20250408,173800,10315194575,11640,11640,11640,11640,0
20250408,173700,10315194575,11640,11640,11640,11640,0
20250408,173600,10315194575,11640,11640,11640,11640,0
20250408,173500,10315194575,11640,11640,11640,11640,0
20250408,173400,10315194575,11640,11640,11640,11640,0
20250408,173300,10315194575,11640,11640,11640,11640,0
20250408,173200,10315194575,11640,11640,11640,11640,0
20250408,173100,10315194575,11640,11640,11640,11640,0
20250408,173000,10315194575,11640,11640,11640,11640,0
20250408,172900,10315194575,11640,11640,11640,11640,0
20250408,172800,10315194575,11640,11640,11640,11640,0
20250408,172700,10315194575,11640,11640,11640,11640,0
20250408,172600,10315194575,11640,11640,11640,11640,0
20250408,172500,10315194575,11640,11640,11640,11640,363
20250408,172400,10315194575,11640,11640,11640,11640,0
20250408,172300,10315194575,11640,11640,11640,11640,0
20250408,172200,10315194575,11640,11640,11640,11640,0
20250408,172100,10315194575,11640,11640,11640,11640,0
20250408,172000,10315194575,11640,11640,11640,11640,0
20250408,171900,10315194575,11640,11640,11640,11640,0
20250408,171800,10315194575,11640,11640,11640,11640,0
20250408,171700,10315194575,11640,11640,11640,11640,0
20250408,171600,10315194575,11640,11640,11640,11640,0
20250408,171500,10315194575,11640,11640,11640,11640,0
20250408,171400,10315194575,11640,11640,11640,11640,0
20250408,171300,10315194575,11640,11640,11640,11640,0
20250408,171200,10315194575,11640,11640,11640,11640,0
20250408,171100,10315194575,11640,11640,11640,11640,0
20250408,171000,10315194575,11640,11640,11640,11640,0
20250408,170900,10315194575,11640,11640,11640,11640,0
20250408,170800,10315194575,11640,11640,11640,11640,0
20250408,170700,10315194575,11640,11640,11640,11640,0
20250408,170600,10315194575,11640,11640,11640,11640,0
20250408,170500,10315194575,11640,11640,11640,11640,0
20250408,170400,10315194575,11640,11640,11640,11640,0
20250408,170300,10315194575,11640,11640,11640,11640,0
20250408,170200,10315194575,11640,11640,11640,11640,0
20250408,170100,10315194575,11640,11640,11640,11640,0
20250408,170000,10315194575,11640,11640,11640,11640,0
20250408,165900,10315194575,11640,11640,11640,11640,0
20250408,165800,10315194575,11640,11640,11640,11640,0
20250408,165700,10315194575,11640,11640,11640,11640,0
20250408,165600,10315194575,11640,11640,11640,11640,0
20250408,165500,10315194575,11640,11640,11640,11640,363
20250408,165400,10315194575,11640,11640,11640,11640,0
20250408,165300,10315194575,11640,11640,11640,11640,0
20250408,165200,10315194575,11640,11640,11640,11640,0
20250408,165100,10315194575,11640,11640,11640,11640,0
20250408,165000,10315194575,11640,11640,11640,11640,0
20250408,164900,10315194575,11640,11640,11640,11640,0
20250408,164800,10315194575,11640,11640,11640,11640,0
20250408,164700,10315194575,11640,11640,11640,11640,0
20250408,164600,10315194575,11640,11640,11640,11640,0
20250408,164500,10315194575,11640,11640,11640,11640,0
20250408,164400,10315194575,11640,11640,11640,11640,0
20250408,164300,10315194575,11640,11640,11640,11640,0
20250408,164200,10315194575,11640,11640,11640,11640,0
20250408,164100,10315194575,11640,11640,11640,11640,0
20250408,164000,10315194575,11640,11640,11640,11640,0
20250408,163900,10315194575,11640,11640,11640,11640,0
20250408,163800,10315194575,11640,11640,11640,11640,0
20250408,163700,10315194575,11640,11640,11640,11640,0
20250408,163600,10315194575,11640,11640,11640,11640,0
20250408,163500,10315194575,11640,11640,11640,11640,0
20250408,163400,10315194575,11640,11640,11640,11640,0
20250408,163300,10315194575,11640,11640,11640,11640,0
20250408,163200,10315194575,11640,11640,11640,11640,0
20250408,163100,10315194575,11640,11640,11640,11640,0
20250408,163000,10315194575,11640,11640,11640,11640,0
20250408,162900,10315194575,11640,11640,11640,11640,0
20250408,162800,10315194575,11640,11640,11640,11640,0
20250408,162700,10315194575,11640,11640,11640,11640,0
20250408,162600,10315194575,11640,11640,11640,11640,0
20250408,162500,10315194575,11640,11640,11640,11640,363
20250408,162400,10315194575,11640,11640,11640,11640,0
20250408,162300,10315194575,11640,11640,11640,11640,0
20250408,162200,10315194575,11640,11640,11640,11640,0
20250408,162100,10315194575,11640,11640,11640,11640,0
20250408,162000,10315194575,11640,11640,11640,11640,0
20250408,161900,10315194575,11640,11640,11640,11640,0
20250408,161800,10315194575,11640,11640,11640,11640,0
20250408,161700,10315194575,11640,11640,11640,11640,0
20250408,161600,10315194575,11640,11640,11640,11640,0
20250408,161500,10315194575,11640,11640,11640,11640,0
20250408,161400,10315194575,11640,11640,11640,11640,0
20250408,161300,10315194575,11640,11640,11640,11640,0
20250408,161200,10315194575,11640,11640,11640,11640,0
20250408,161100,10315194575,11640,11640,11640,11640,0
20250408,161000,10315194575,11640,11640,11640,11640,0
20250408,160900,10315194575,11640,11640,11640,11640,0
20250408,160800,10315194575,11640,11640,11640,11640,0
20250408,160700,10315194575,11640,11640,11640,11640,0
20250408,160600,10315194575,11640,11640,11640,11640,0
20250408,160500,10315194575,11640,11640,11640,11640,0
20250408,160400,10315194575,11640,11640,11640,11640,0
20250408,160300,10315194575,11640,11640,11640,11640,0
20250408,160200,10315194575,11640,11640,11640,11640,0
20250408,160100,10315194575,11640,11640,11640,11640,0
20250408,160000,10315194575,11640,11640,11640,11640,0
20250408,155900,10315194575,11640,11640,11640,11640,0
20250408,155800,10315194575,11640,11640,11640,11640,0
20250408,155700,10315194575,11640,11640,11640,11640,0
20250408,155600,10315194575,11640,11640,11640,11640,0
20250408,155500,10315194575,11640,11640,11640,11640,363
20250408,155400,10315194575,11640,11640,11640,11640,0
20250408,155300,10315194575,11640,11640,11640,11640,0
20250408,155200,10315194575,11640,11640,11640,11640,0
20250408,155100,10315194575,11640,11640,11640,11640,0
20250408,155000,10315194575,11640,11640,11640,11640,0
20250408,154900,10315194575,11640,11640,11640,11640,0
20250408,154800,10315194575,11640,11640,11640,11640,0
20250408,154700,10315194575,11640,11640,11640,11640,0
20250408,154600,10315194575,11640,11640,11640,11640,0
20250408,154500,10315194575,11640,11640,11640,11640,0
20250408,154400,10315194575,11640,11640,11640,11640,0
20250408,154300,10315194575,11640,11640,11640,11640,0
20250408,154200,10315194575,11640,11640,11640,11640,0
20250408,154100,10315194575,11640,11640,11640,11640,0
20250408,154000,10315194575,11640,11640,11640,11640,0
20250408,153900,10315194575,11640,11640,11640,11640,0
20250408,153800,10315194575,11640,11640,11640,11640,0
20250408,153700,10315194575,11640,11640,11640,11640,0
20250408,153600,10315194575,11640,11640,11640,11640,0
20250408,153500,10315194575,11640,11640,11640,11640,0
20250408,153400,10315194575,11640,11640,11640,11640,0
20250408,153300,10315194575,11640,11640,11640,11640,0
20250408,153200,10315194575,11640,11640,11640,11640,0
20250408,153100,10315194575,11640,11640,11640,11640,0
20250408,153000,10315194575,11640,11640,11640,11640,363
20250408,152900,10310969255,11640,11640,11640,11640,0
20250408,152800,10310969255,11640,11640,11640,11640,0
20250408,152700,10310969255,11640,11640,11640,11640,0
20250408,152600,10310969255,11640,11640,11640,11640,0
20250408,152500,10310969255,11640,11640,11640,11640,0
20250408,152400,10310969255,11640,11640,11640,11640,0
20250408,152300,10310969255,11640,11640,11640,11640,0
20250408,152200,10310969255,11640,11640,11640,11640,0
20250408,152100,10310969255,11640,11640,11640,11640,0
20250408,152000,10310969255,11640,11640,11640,11640,0
20250408,151900,10310969255,11640,11640,11640,11640,5
20250408,151800,10310911055,11640,11640,11640,11640,2
20250408,151700,10310887775,11640,11640,11640,11640,1
20250408,151600,10310876135,11640,11640,11640,11640,0
20250408,151500,10310876135,11640,11640,11640,11640,482
20250408,151400,10305265655,11640,11640,11640,11640,129
20250408,151300,10303764095,11640,11640,11640,11640,0
20250408,151200,10303764095,11640,11640,11640,11640,2802
20250408,151100,10271148815,11640,11640,11640,11640,0
20250408,151000,10271148815,11640,11640,11640,11640,0
20250408,150900,10271148815,11640,11640,11640,11640,0
20250408,150800,10271148815,11640,11640,11640,11640,0
20250408,150700,10271148815,11640,11640,11640,11640,0
20250408,150600,10271148815,11640,11640,11640,11640,0
20250408,150500,10271148815,11640,11640,11640,11640,0
20250408,150400,10271148815,11640,11640,11640,11640,6
20250408,150300,10271078975,11640,11640,11640,11640,0
20250408,150200,10271078975,11640,11640,11640,11640,60
20250408,150100,10270380575,11640,11640,11640,11640,108
20250408,150000,10269123455,11640,11640,11640,11640,50
20250408,145900,10268541455,11640,11640,11640,11640,7
20250408,145800,10268459975,11640,11640,11640,11640,11
20250408,145700,10268331935,11640,11640,11640,11640,8
20250408,145600,10268238815,11640,11640,11640,11640,0
20250408,145500,10268238815,11640,11640,11640,11640,0
20250408,145400,10268238815,11640,11640,11640,11640,0
20250408,145300,10268238815,11640,11640,11640,11640,0
20250408,145200,10268238815,11640,11640,11640,11640,8
20250408,145100,10268145695,11640,11640,11640,11640,0
20250408,145000,10268145695,11640,11640,11640,11640,50
20250408,144900,10267563695,11640,11640,11640,11640,0
20250408,144800,10267563695,11640,11640,11640,11640,7
20250408,144700,10267482215,11640,11640,11640,11640,0
20250408,144600,10267482215,11640,11640,11640,11640,0
20250408,144500,10267482215,11640,11640,11640,11640,18
20250408,144400,10267272695,11640,11640,11640,11640,10
20250408,144300,10267156295,11640,11640,11640,11640,561
20250408,144200,10260626255,11640,11640,11640,11640,200
20250408,144100,10258298255,11640,11640,11640,11640,0
20250408,144000,10258298255,11640,11640,11640,11640,0
20250408,143900,10258298255,11640,11640,11640,11640,10
20250408,143800,10258181855,11640,11640,11640,11640,18
20250408,143700,10257972335,11640,11640,11640,11640,136
20250408,143600,10256389295,11640,11640,11640,11640,0
20250408,143500,10256389295,11640,11640,11640,11640,410
20250408,143400,10251616895,11640,11640,11640,11640,1052
20250408,143300,10239371615,11640,11640,11640,11640,60
20250408,143200,10238673215,11640,11640,11640,11640,50
20250408,143100,10238091215,11640,11640,11640,11640,899
20250408,143000,10227626855,11640,11640,11640,11640,1434
20250408,142900,10210935095,11640,11640,11640,11640,100
20250408,142800,10209771095,11640,11640,11640,11640,0
20250408,142700,10209771095,11640,11640,11640,11640,0
20250408,142600,10209771095,11640,11640,11640,11640,1
20250408,142500,10209759455,11640,11640,11640,11640,20
20250408,142400,10209526655,11640,11640,11640,11640,101
20250408,142300,10208351015,11640,11640,11640,11640,165
20250408,142200,10206430415,11640,11640,11640,11640,490
20250408,142100,10200726815,11640,11640,11640,11640,64
20250408,142000,10199981855,11640,11640,11640,11640,11
20250408,141900,10199853815,11640,11640,11640,11640,2
20250408,141800,10199830535,11640,11640,11640,11640,426
20250408,141700,10194871895,11640,11640,11640,11640,0
20250408,141600,10194871895,11640,11640,11640,11640,200
20250408,141500,10192543895,11640,11640,11640,11640,0
20250408,141400,10192543895,11640,11640,11640,11640,1
20250408,141300,10192532255,11640,11640,11640,11640,139
20250408,141200,10190914295,11640,11640,11640,11640,0
20250408,141100,10190914295,11640,11640,11640,11640,1
20250408,141000,10190902655,11640,11640,11640,11640,160
20250408,140900,10189040255,11640,11640,11640,11640,111
20250408,140800,10187748215,11640,11640,11640,11640,181
20250408,140700,10185641375,11640,11640,11640,11640,463
20250408,140600,10180252055,11640,11640,11640,11640,1196
20250408,140500,10166330615,11640,11640,11640,11640,0
20250408,140400,10166330615,11640,11640,11640,11640,0
20250408,140300,10166330615,11640,11640,11640,11640,93
20250408,140200,10165248095,11640,11640,11640,11640,0
20250408,140100,10165248095,11640,11640,11640,11640,0
20250408,140000,10165248095,11640,11640,11640,11640,26
20250408,135900,10164945455,11640,11640,11640,11640,1004
20250408,135800,10153258895,11640,11640,11640,11640,1
20250408,135700,10153247255,11640,11640,11640,11640,602
20250408,135600,10146239975,11640,11640,11640,11640,145
20250408,135500,10144552175,11640,11640,11640,11640,12
20250408,135400,10144412495,11640,11640,11640,11640,0
20250408,135300,10144412495,11640,11640,11640,11640,1216
20250408,135200,10130258255,11640,11640,11640,11640,502
20250408,135100,10124414975,11640,11640,11640,11640,64
20250408,135000,10123670015,11640,11640,11640,11640,0
20250408,134900,10123670015,11640,11640,11640,11640,2
20250408,134800,10123646735,11640,11640,11640,11640,389
20250408,134700,10119118775,11640,11640,11640,11640,117
20250408,134600,10117756895,11640,11640,11640,11640,156
20250408,134500,10115941055,11640,11640,11640,11640,100
20250408,134400,10114777055,11640,11640,11640,11640,530
20250408,134300,10108607855,11640,11640,11640,11640,0
20250408,134200,10108607855,11640,11640,11640,11640,0
20250408,134100,10108607855,11640,11640,11640,11640,1
20250408,134000,10108596215,11640,11640,11640,11640,4
20250408,133900,10108549655,11640,11640,11640,11640,0
20250408,133800,10108549655,11640,11640,11640,11640,38
20250408,133700,10108107335,11640,11640,11640,11640,0
20250408,133600,10108107335,11640,11640,11640,11640,150
20250408,133500,10106361335,11640,11640,11640,11640,209
20250408,133400,10103928575,11640,11640,11640,11640,137
20250408,133300,10102333895,11640,11640,11640,11640,496
20250408,133200,10096560455,11640,11640,11640,11640,442
20250408,133100,10091415575,11640,11640,11640,11640,0
20250408,133000,10091415575,11640,11640,11640,11640,310
20250408,132900,10087807175,11640,11640,11640,11640,46
20250408,132800,10087271735,11640,11640,11640,11640,450
20250408,132700,10082033735,11640,11640,11640,11640,259
20250408,132600,10079018975,11640,11640,11640,11640,31
20250408,132500,10078658135,11640,11640,11640,11640,0
20250408,132400,10078658135,11640,11640,11640,11640,1
20250408,132300,10078646495,11640,11640,11640,11640,2076
20250408,132200,10054481855,11640,11640,11640,11640,2
20250408,132100,10054458575,11640,11640,11640,11640,0
20250408,132000,10054458575,11640,11640,11640,11640,1
20250408,131900,10054446935,11640,11640,11640,11640,62
20250408,131800,10053725255,11640,11640,11640,11640,110
20250408,131700,10052444855,11640,11640,11640,11640,215
20250408,131600,10049942255,11640,11640,11640,11640,0
20250408,131500,10049942255,11640,11640,11640,11640,110
20250408,131400,10048661855,11640,11640,11640,11640,0
20250408,131300,10048661855,11640,11640,11640,11640,0
20250408,131200,10048661855,11640,11640,11640,11640,5
20250408,131100,10048603655,11640,11640,11640,11640,25
20250408,131000,10048312655,11640,11640,11640,11640,0
20250408,130900,10048312655,11640,11640,11640,11640,0
20250408,130800,10048312655,11640,11640,11640,11640,91
20250408,130700,10047253415,11640,11640,11640,11640,184
20250408,130600,10045111655,11640,11640,11640,11640,2
20250408,130500,10045088375,11640,11640,11640,11640,31
20250408,130400,10044727535,11640,11640,11640,11640,8
20250408,130300,10044634415,11640,11640,11640,11640,0
20250408,130200,10044634415,11640,11640,11640,11640,50
20250408,130100,10044052415,11640,11640,11640,11640,22
20250408,130000,10043796335,11640,11640,11640,11640,31
20250408,125900,10043435495,11640,11560,11640,11540,7289
20250408,125800,9958747455,11590,11640,11640,11530,6514
20250408,125700,9883209735,11640,11640,11640,11640,9744
20250408,125600,9769789575,11640,11640,11640,11640,8
20250408,125500,9769696455,11640,11640,11640,11640,943
20250408,125400,9758719935,11640,11640,11640,11640,502
20250408,125300,9752876655,11640,11640,11640,11640,3
20250408,125200,9752841735,11640,11640,11640,11640,100
20250408,125100,9751677735,11640,11640,11640,11640,0
20250408,125000,9751677735,11640,11640,11640,11640,100
20250408,124900,9750513735,11640,11640,11640,11640,860
20250408,124800,9740503335,11640,11640,11640,11640,0
20250408,124700,9740503335,11640,11640,11640,11640,3
20250408,124600,9740468415,11640,11640,11640,11640,329
20250408,124500,9736638855,11640,11640,11640,11640,629
20250408,124400,9729317295,11640,11640,11640,11640,221
20250408,124300,9726744855,11640,11640,11640,11640,10
20250408,124200,9726628455,11640,11640,11640,11640,91
20250408,124100,9725569215,11640,11640,11640,11640,0
20250408,124000,9725569215,11640,11640,11640,11640,52
20250408,123900,9724963935,11640,11640,11640,11640,1
20250408,123800,9724952295,11640,11640,11640,11640,0
20250408,123700,9724952295,11640,11640,11640,11640,267
20250408,123600,9721844415,11640,11640,11640,11640,1000
20250408,123500,9710204415,11640,11640,11640,11640,0
20250408,123400,9710204415,11640,11640,11640,11640,0
20250408,123300,9710204415,11640,11640,11640,11640,6
20250408,123200,9710134575,11640,11640,11640,11640,175
20250408,123100,9708097575,11640,11640,11640,11640,4
20250408,123000,9708051015,11640,11640,11640,11640,127
20250408,122900,9706572735,11640,11640,11640,11640,254
20250408,122800,9703616175,11640,11640,11640,11640,60
20250408,122700,9702917775,11640,11640,11640,11640,15
20250408,122600,9702743175,11640,11640,11640,11640,20
20250408,122500,9702510375,11640,11640,11640,11640,100
20250408,122400,9701346375,11640,11640,11640,11640,161
20250408,122300,9699472335,11640,11640,11640,11640,421
20250408,122200,9694571895,11640,11640,11640,11640,558
20250408,122100,9688076775,11640,11640,11640,11640,359
20250408,122000,9683898015,11640,11640,11640,11640,9990
20250408,121900,9567614415,11640,11640,11640,11640,14317
20250408,121800,9400964535,11640,11640,11640,11640,2765
20250408,121700,9368779935,11640,11640,11640,11640,175
20250408,121600,9366742935,11640,11640,11640,11640,756
20250408,121500,9357943095,11640,11640,11640,11640,2010
20250408,121400,9334546695,11640,11640,11640,11640,5
20250408,121300,9334488495,11640,11640,11640,11640,2501
20250408,121200,9305376855,11640,11640,11640,11640,23
20250408,121100,9305109135,11640,11640,11640,11640,212
20250408,121000,9302641455,11640,11640,11640,11640,351
20250408,120900,9298555815,11640,11640,11640,11640,118
20250408,120800,9297182295,11640,11640,11640,11640,1120
20250408,120700,9284145495,11640,11640,11640,11640,0
20250408,120600,9284145495,11640,11640,11640,11640,1
20250408,120500,9284133855,11640,11640,11640,11640,51
20250408,120400,9283540215,11640,11640,11640,11640,192
20250408,120300,9281305335,11640,11640,11640,11640,163
20250408,120200,9279408015,11640,11640,11640,11640,2566
20250408,120100,9249539775,11640,11640,11640,11640,7441
20250408,120000,9162926535,11640,11640,11640,11640,650
20250408,115900,9155360535,11640,11640,11640,11640,27
20250408,115800,9155046255,11640,11640,11640,11640,3412
20250408,115700,9115330575,11640,11640,11640,11640,82
20250408,115600,9114376095,11640,11640,11640,11640,48
20250408,115500,9113817375,11640,11640,11640,11640,27
20250408,115400,9113503095,11640,11640,11640,11640,0
20250408,115300,9113503095,11640,11640,11640,11640,253
20250408,115200,9110558175,11640,11640,11640,11640,1
20250408,115100,9110546535,11640,11640,11640,11640,252
20250408,115000,9107613255,11640,11640,11640,11640,288
20250408,114900,9104260935,11640,11640,11640,11640,18
20250408,114800,9104051415,11640,11640,11640,11640,4
20250408,114700,9104004855,11640,11640,11640,11640,384
20250408,114600,9099535095,11640,11640,11640,11640,51
20250408,114500,9098941455,11640,11640,11640,11640,71
20250408,114400,9098115015,11640,11640,11640,11640,244
20250408,114300,9095274855,11640,11640,11640,11640,50
20250408,114200,9094692855,11640,11640,11640,11640,2288
20250408,114100,9068060535,11640,11640,11640,11640,24
20250408,114000,9067781175,11640,11640,11640,11640,11
20250408,113900,9067653135,11640,11640,11640,11640,7
20250408,113800,9067571655,11640,11640,11640,11640,79
20250408,113700,9066652095,11640,11640,11640,11640,100
20250408,113600,9065488095,11640,11640,11640,11640,81
20250408,113500,9064545255,11640,11640,11640,11640,0
20250408,113400,9064545255,11640,11640,11640,11640,200
20250408,113300,9062217255,11640,11640,11640,11640,5
20250408,113200,9062159055,11640,11640,11640,11640,278
20250408,113100,9058923135,11640,11640,11640,11640,131
20250408,113000,9057398295,11640,11640,11640,11640,9
20250408,112900,9057293535,11640,11640,11640,11640,0
20250408,112800,9057293535,11640,11640,11640,11640,330
20250408,112700,9053452335,11640,11640,11640,11640,297
20250408,112600,9049995255,11640,11640,11640,11640,0
20250408,112500,9049995255,11640,11640,11640,11640,13
20250408,112400,9049843935,11640,11640,11640,11640,75
20250408,112300,9048970935,11640,11640,11640,11640,260
20250408,112200,9045944535,11640,11640,11640,11640,80
20250408,112100,9045013335,11640,11640,11640,11640,227
20250408,112000,9042371055,11640,11640,11640,11640,1
20250408,111900,9042359415,11640,11640,11640,11640,13
20250408,111800,9042208095,11640,11640,11640,11640,84
20250408,111700,9041230335,11640,11640,11640,11640,43
20250408,111600,9040729815,11640,11640,11640,11640,73
20250408,111500,9039880095,11640,11640,11640,11640,220
20250408,111400,9037319295,11640,11640,11640,11640,515
20250408,111300,9031324695,11640,11640,11640,11640,381
20250408,111200,9026889855,11640,11640,11640,11640,781
20250408,111100,9017799015,11640,11640,11640,11640,264
20250408,111000,9014726055,11640,11640,11640,11640,907
20250408,110900,9004168575,11640,11640,11640,11640,140
20250408,110800,9002538975,11640,11640,11640,11640,17
20250408,110700,9002341095,11640,11640,11640,11640,57
20250408,110600,9001677615,11640,11640,11640,11640,1596
20250408,110500,8983100175,11640,11640,11640,11640,245
20250408,110400,8980248375,11640,11640,11640,11640,290
20250408,110300,8976872775,11640,11640,11640,11640,451
20250408,110200,8971623135,11640,11640,11640,11640,184
20250408,110100,8969481375,11640,11640,11640,11640,240
20250408,110000,8966687775,11640,11640,11640,11640,1369
20250408,105900,8950752615,11640,11640,11640,11640,266
20250408,105800,8947656375,11640,11640,11640,11640,578
20250408,105700,8940928455,11640,11640,11640,11640,1717
20250408,105600,8920942575,11640,11640,11640,11640,942
20250408,105500,8909977695,11640,11640,11640,11640,1123
20250408,105400,8896905975,11640,11580,11640,11580,91162
20250408,105300,7836032525,11580,11570,11590,11550,4849
20250408,105200,7779917445,11570,11490,11580,11490,10958
20250408,105100,7653358665,11490,11490,11500,11460,3102
20250408,105000,7617718895,11480,11370,11490,11365,5995
20250408,104900,7549203650,11360,11300,11380,11300,4189
20250408,104800,7501709755,11300,11330,11340,11270,996
20250408,104700,7490442615,11330,11230,11330,11210,4546
20250408,104600,7439344605,11220,11320,11330,11210,5358
20250408,104500,7379100065,11330,11330,11330,11310,465
20250408,104400,7373837605,11330,11300,11350,11280,1492
20250408,104300,7356972705,11300,11340,11350,11290,411
20250408,104200,7352328115,11350,11340,11350,11280,2899
20250408,104100,7319589255,11320,11300,11350,11290,4494
20250408,104000,7268732225,11310,11370,11370,11310,3331
20250408,103900,7230944805,11380,11360,11380,11350,887
20250408,103800,7220865235,11360,11380,11380,11350,612
20250408,103700,7213914775,11380,11430,11430,11350,2596
20250408,103600,7184403635,11430,11470,11470,11360,5164
20250408,103500,7125440155,11470,11510,11520,11460,2139
20250408,103400,7100907065,11500,11540,11550,11500,1299
20250408,103300,7085936315,11550,11530,11560,11500,11624
20250408,103200,6951885725,11500,11450,11530,11440,7166
20250408,103100,6869559335,11450,11450,11460,11410,2579
20250408,103000,6840108185,11460,11470,11470,11420,2777
20250408,102900,6808309085,11470,11430,11530,11410,3472
20250408,102800,6768491245,11410,11570,11570,11220,13302
20250408,102700,6616181855,11570,11620,11630,11540,10515
20250408,102600,6494151595,11610,11500,11610,11490,7110
20250408,102500,6411789390,11500,11620,11630,11500,16777
20250408,102400,6217795930,11620,11510,11630,11510,20615
20250408,102300,5978842700,11580,11290,11580,11290,30723
20250408,102200,5627272470,11300,11260,11300,11250,4416
20250408,102100,5577477550,11260,11240,11280,11240,6788
20250408,102000,5501068370,11240,11210,11240,11200,1493
20250408,101900,5484328710,11210,11240,11250,11210,5171
20250408,101800,5426255485,11250,11110,11250,11110,3080
20250408,101700,5391865255,11080,11130,11130,11080,3450
20250408,101600,5353542640,11120,11020,11150,10970,9304
20250408,101500,5250995040,11030,11120,11130,11030,5424
20250408,101400,5190938600,11120,11150,11150,11110,2668
20250408,101300,5161268920,11110,11230,11230,11110,4936
20250408,101200,5106208460,11230,11200,11270,11200,4141
20250408,101100,5059731030,11190,11250,11280,11190,5207
20250408,101000,5001175100,11230,11300,11310,11210,3843
20250408,100900,4957929905,11300,11300,11350,11250,5125
20250408,100800,4899965615,11300,11210,11400,11180,5384
20250408,100700,4839406485,11210,11130,11280,11110,6536
20250408,100600,4766194795,11140,11350,11360,11140,15639
20250408,100500,4590345380,11390,11370,11400,11300,13088
20250408,100400,4441637890,11400,11320,11460,11240,19654
20250408,100300,4218561580,11320,11260,11360,11090,34485
20250408,100200,3830368370,11260,11620,11640,11260,39143
20250408,100100,3377787010,11390,11390,11390,11390,0
20250408,100000,3377787010,11390,11180,11390,11090,22120
20250408,095900,3128573200,11180,10800,11180,10800,30101
20250408,095800,2797138100,10820,10700,10930,10680,24734
20250408,095700,2530295110,10730,10630,10780,10610,12686
20250408,095600,2394397770,10630,10770,10790,10570,23721
20250408,095500,2140697990,10770,10550,10800,10520,36231
20250408,095400,1753736840,10610,10220,10700,10200,19809
20250408,095300,1546903290,10220,10160,10330,10140,7825
20250408,095200,1466662015,10200,10070,10200,10070,5357
20250408,095100,1412263395,10060,9990,10090,9970,4162
20250408,095000,1370421925,10010,10020,10140,9960,10898
20250408,094900,1261244985,10020,10360,10360,10010,18208
20250408,094800,1074856715,10110,10110,10110,10110,0
20250408,094700,1074856715,10110,9950,10110,9940,8345
20250408,094600,991231785,9960,9860,9960,9860,9724
20250408,094500,894794585,9855,9770,9860,9760,9340
20250408,094400,803292685,9770,9750,9770,9750,1404
20250408,094300,789585135,9720,9760,9760,9710,1895
20250408,094200,771123995,9770,9550,9780,9550,10607
20250408,094100,668403140,9550,9480,9550,9480,102
20250408,094000,667429180,9470,9470,9470,9470,99
20250408,093900,666491650,9480,9500,9580,9480,867
20250408,093800,658267390,9470,9560,9600,9470,1017
20250408,093700,648541740,9600,9550,9600,9550,1134
20250408,093600,637670420,9570,9500,9570,9500,510
20250408,093500,632802040,9530,9560,9560,9470,453
20250408,093400,628493630,9560,9520,9560,9520,637
20250408,093300,622420160,9520,9500,9520,9500,1101
20250408,093200,611953120,9490,9440,9490,9440,392
20250408,093100,608233090,9430,9440,9490,9430,177
20250408,093000,606561730,9440,9440,9440,9440,564
20250408,092900,601237570,9440,9480,9480,9440,73
20250408,092800,600547890,9480,9440,9480,9440,8
20250408,092700,600472220,9480,9450,9480,9430,816
20250408,092600,592742440,9480,9480,9480,9480,1091
20250408,092500,582399760,9480,9480,9480,9480,270
20250408,092400,579840160,9480,9480,9530,9480,2972
20250408,092300,551657120,9480,9430,9500,9410,2228
20250408,092200,530610790,9470,9420,9470,9420,1768
20250408,092100,513921970,9470,9440,9470,9410,1254
20250408,092000,502074080,9430,9430,9430,9430,5
20250408,091900,502026930,9445,9430,9470,9430,723
20250408,091800,495183675,9480,9480,9490,9440,556
20250408,091700,489912605,9440,9400,9440,9370,589
20250408,091600,484372795,9400,9430,9480,9400,1734
20250408,091500,468048745,9430,9480,9540,9410,2600
20250408,091400,443504315,9480,9540,9540,9350,2118
20250408,091300,423450585,9530,9670,9730,9500,3713
20250408,091200,387760575,9680,9720,9720,9600,7678
20250408,091100,313477485,9730,9610,9780,9600,6690
20250408,091000,248671355,9610,9370,9640,9370,6978
20250408,090900,182303005,9350,9310,9350,9300,352
20250408,090800,179021365,9320,9290,9320,9290,210
20250408,090700,177066605,9290,9250,9300,9250,511
20250408,090600,172323365,9270,9240,9270,9230,318
20250408,090500,169385495,9230,9230,9280,9230,1802
20250408,090400,152730225,9230,9250,9250,9230,948
20250408,090300,143961945,9250,9320,9320,9250,1121
20250408,090200,133547835,9300,9400,9400,9300,1483
20250408,090100,119695835,9400,9430,9500,9330,2947
20250408,090000,91772290,9430,9200,9530,9150,9689