KissMeData/005010/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,184500,20355980460,6000,6000,6000,6000,58231
20250321,184400,20355980460,6000,6000,6000,6000,0
20250321,184300,20355980460,6000,6000,6000,6000,0
20250321,184200,20355980460,6000,6000,6000,6000,0
20250321,184100,20355980460,6000,6000,6000,6000,0
20250321,184000,20355980460,6000,6000,6000,6000,0
20250321,183900,20355980460,6000,6000,6000,6000,0
20250321,183800,20355980460,6000,6000,6000,6000,0
20250321,183700,20355980460,6000,6000,6000,6000,0
20250321,183600,20355980460,6000,6000,6000,6000,0
20250321,183500,20355980460,6000,6000,6000,6000,0
20250321,183400,20355980460,6000,6000,6000,6000,0
20250321,183300,20355980460,6000,6000,6000,6000,0
20250321,183200,20355980460,6000,6000,6000,6000,0
20250321,183100,20355980460,6000,6000,6000,6000,0
20250321,183000,20355980460,6000,6000,6000,6000,0
20250321,182900,20355980460,6000,6000,6000,6000,0
20250321,182800,20355980460,6000,6000,6000,6000,0
20250321,182700,20355980460,6000,6000,6000,6000,0
20250321,182600,20355980460,6000,6000,6000,6000,0
20250321,182500,20355980460,6000,6000,6000,6000,0
20250321,182400,20355980460,6000,6000,6000,6000,0
20250321,182300,20355980460,6000,6000,6000,6000,0
20250321,182200,20355980460,6000,6000,6000,6000,0
20250321,182100,20355980460,6000,6000,6000,6000,0
20250321,182000,20355980460,6000,6000,6000,6000,0
20250321,181900,20355980460,6000,6000,6000,6000,0
20250321,181800,20355980460,6000,6000,6000,6000,0
20250321,181700,20355980460,6000,6000,6000,6000,0
20250321,181600,20355980460,6000,6000,6000,6000,0
20250321,181500,20355980460,6000,6000,6000,6000,58231
20250321,181400,20355980460,6000,6000,6000,6000,0
20250321,181300,20355980460,6000,6000,6000,6000,0
20250321,181200,20355980460,6000,6000,6000,6000,0
20250321,181100,20355980460,6000,6000,6000,6000,0
20250321,181000,20355980460,6000,6000,6000,6000,0
20250321,180900,20355980460,6000,6000,6000,6000,0
20250321,180800,20355980460,6000,6000,6000,6000,0
20250321,180700,20355980460,6000,6000,6000,6000,0
20250321,180600,20355980460,6000,6000,6000,6000,0
20250321,180500,20355980460,6000,6000,6000,6000,0
20250321,180400,20355980460,6000,6000,6000,6000,0
20250321,180300,20355980460,6000,6000,6000,6000,0
20250321,180200,20355980460,6000,6000,6000,6000,0
20250321,180100,20355980460,6000,6000,6000,6000,0
20250321,180000,20355980460,6000,6000,6000,6000,0
20250321,175900,20355980460,6000,6000,6000,6000,0
20250321,175800,20355980460,6000,6000,6000,6000,0
20250321,175700,20355980460,6000,6000,6000,6000,0
20250321,175600,20355980460,6000,6000,6000,6000,0
20250321,175500,20355980460,6000,6000,6000,6000,0
20250321,175400,20355980460,6000,6000,6000,6000,0
20250321,175300,20355980460,6000,6000,6000,6000,0
20250321,175200,20355980460,6000,6000,6000,6000,0
20250321,175100,20355980460,6000,6000,6000,6000,0
20250321,175000,20355980460,6000,6000,6000,6000,0
20250321,174900,20355980460,6000,6000,6000,6000,0
20250321,174800,20355980460,6000,6000,6000,6000,0
20250321,174700,20355980460,6000,6000,6000,6000,0
20250321,174600,20355980460,6000,6000,6000,6000,0
20250321,174500,20355980460,6000,6000,6000,6000,58231
20250321,174400,20355980460,6000,6000,6000,6000,0
20250321,174300,20355980460,6000,6000,6000,6000,0
20250321,174200,20355980460,6000,6000,6000,6000,0
20250321,174100,20355980460,6000,6000,6000,6000,0
20250321,174000,20355980460,6000,6000,6000,6000,0
20250321,173900,20355980460,6000,6000,6000,6000,0
20250321,173800,20355980460,6000,6000,6000,6000,0
20250321,173700,20355980460,6000,6000,6000,6000,0
20250321,173600,20355980460,6000,6000,6000,6000,0
20250321,173500,20355980460,6000,6000,6000,6000,0
20250321,173400,20355980460,6000,6000,6000,6000,0
20250321,173300,20355980460,6000,6000,6000,6000,0
20250321,173200,20355980460,6000,6000,6000,6000,0
20250321,173100,20355980460,6000,6000,6000,6000,0
20250321,173000,20355980460,6000,6000,6000,6000,0
20250321,172900,20355980460,6000,6000,6000,6000,0
20250321,172800,20355980460,6000,6000,6000,6000,0
20250321,172700,20355980460,6000,6000,6000,6000,0
20250321,172600,20355980460,6000,6000,6000,6000,0
20250321,172500,20355980460,6000,6000,6000,6000,0
20250321,172400,20355980460,6000,6000,6000,6000,0
20250321,172300,20355980460,6000,6000,6000,6000,0
20250321,172200,20355980460,6000,6000,6000,6000,0
20250321,172100,20355980460,6000,6000,6000,6000,0
20250321,172000,20355980460,6000,6000,6000,6000,0
20250321,171900,20355980460,6000,6000,6000,6000,0
20250321,171800,20355980460,6000,6000,6000,6000,0
20250321,171700,20355980460,6000,6000,6000,6000,0
20250321,171600,20355980460,6000,6000,6000,6000,0
20250321,171500,20355980460,6000,6000,6000,6000,58231
20250321,171400,20355980460,6000,6000,6000,6000,0
20250321,171300,20355980460,6000,6000,6000,6000,0
20250321,171200,20355980460,6000,6000,6000,6000,0
20250321,171100,20355980460,6000,6000,6000,6000,0
20250321,171000,20355980460,6000,6000,6000,6000,0
20250321,170900,20355980460,6000,6000,6000,6000,0
20250321,170800,20355980460,6000,6000,6000,6000,0
20250321,170700,20355980460,6000,6000,6000,6000,0
20250321,170600,20355980460,6000,6000,6000,6000,0
20250321,170500,20355980460,6000,6000,6000,6000,0
20250321,170400,20355980460,6000,6000,6000,6000,0
20250321,170300,20355980460,6000,6000,6000,6000,0
20250321,170200,20355980460,6000,6000,6000,6000,0
20250321,170100,20355980460,6000,6000,6000,6000,0
20250321,170000,20355980460,6000,6000,6000,6000,0
20250321,165900,20355980460,6000,6000,6000,6000,0
20250321,165800,20355980460,6000,6000,6000,6000,0
20250321,165700,20355980460,6000,6000,6000,6000,0
20250321,165600,20355980460,6000,6000,6000,6000,0
20250321,165500,20355980460,6000,6000,6000,6000,0
20250321,165400,20355980460,6000,6000,6000,6000,0
20250321,165300,20355980460,6000,6000,6000,6000,0
20250321,165200,20355980460,6000,6000,6000,6000,0
20250321,165100,20355980460,6000,6000,6000,6000,0
20250321,165000,20355980460,6000,6000,6000,6000,0
20250321,164900,20355980460,6000,6000,6000,6000,0
20250321,164800,20355980460,6000,6000,6000,6000,0
20250321,164700,20355980460,6000,6000,6000,6000,0
20250321,164600,20355980460,6000,6000,6000,6000,0
20250321,164500,20355980460,6000,6000,6000,6000,58231
20250321,164400,20355980460,6000,6000,6000,6000,0
20250321,164300,20355980460,6000,6000,6000,6000,0
20250321,164200,20355980460,6000,6000,6000,6000,0
20250321,164100,20355980460,6000,6000,6000,6000,0
20250321,164000,20355980460,6000,6000,6000,6000,0
20250321,163900,20355980460,6000,6000,6000,6000,0
20250321,163800,20355980460,6000,6000,6000,6000,0
20250321,163700,20355980460,6000,6000,6000,6000,0
20250321,163600,20355980460,6000,6000,6000,6000,0
20250321,163500,20355980460,6000,6000,6000,6000,0
20250321,163400,20355980460,6000,6000,6000,6000,0
20250321,163300,20355980460,6000,6000,6000,6000,0
20250321,163200,20355980460,6000,6000,6000,6000,0
20250321,163100,20355980460,6000,6000,6000,6000,0
20250321,163000,20355980460,6000,6000,6000,6000,0
20250321,162900,20355980460,6000,6000,6000,6000,0
20250321,162800,20355980460,6000,6000,6000,6000,0
20250321,162700,20355980460,6000,6000,6000,6000,0
20250321,162600,20355980460,6000,6000,6000,6000,0
20250321,162500,20355980460,6000,6000,6000,6000,0
20250321,162400,20355980460,6000,6000,6000,6000,0
20250321,162300,20355980460,6000,6000,6000,6000,0
20250321,162200,20355980460,6000,6000,6000,6000,0
20250321,162100,20355980460,6000,6000,6000,6000,0
20250321,162000,20355980460,6000,6000,6000,6000,0
20250321,161900,20355980460,6000,6000,6000,6000,0
20250321,161800,20355980460,6000,6000,6000,6000,0
20250321,161700,20355980460,6000,6000,6000,6000,0
20250321,161600,20355980460,6000,6000,6000,6000,0
20250321,161500,20355980460,6000,6000,6000,6000,58231
20250321,161400,20355980460,6000,6000,6000,6000,0
20250321,161300,20355980460,6000,6000,6000,6000,0
20250321,161200,20355980460,6000,6000,6000,6000,0
20250321,161100,20355980460,6000,6000,6000,6000,0
20250321,161000,20355980460,6000,6000,6000,6000,0
20250321,160900,20355980460,6000,6000,6000,6000,0
20250321,160800,20355980460,6000,6000,6000,6000,0
20250321,160700,20355980460,6000,6000,6000,6000,0
20250321,160600,20355980460,6000,6000,6000,6000,0
20250321,160500,20355980460,6000,6000,6000,6000,0
20250321,160400,20355980460,6000,6000,6000,6000,0
20250321,160300,20355980460,6000,6000,6000,6000,0
20250321,160200,20355980460,6000,6000,6000,6000,0
20250321,160100,20355980460,6000,6000,6000,6000,0
20250321,160000,20355980460,6000,6000,6000,6000,0
20250321,155900,20355980460,6000,6000,6000,6000,0
20250321,155800,20355980460,6000,6000,6000,6000,0
20250321,155700,20355980460,6000,6000,6000,6000,0
20250321,155600,20355980460,6000,6000,6000,6000,0
20250321,155500,20355980460,6000,6000,6000,6000,0
20250321,155400,20355980460,6000,6000,6000,6000,0
20250321,155300,20355980460,6000,6000,6000,6000,0
20250321,155200,20355980460,6000,6000,6000,6000,0
20250321,155100,20355980460,6000,6000,6000,6000,0
20250321,155000,20355980460,6000,6000,6000,6000,0
20250321,154900,20355980460,6000,6000,6000,6000,0
20250321,154800,20355980460,6000,6000,6000,6000,0
20250321,154700,20355980460,6000,6000,6000,6000,0
20250321,154600,20355980460,6000,6000,6000,6000,0
20250321,154500,20355980460,6000,6000,6000,6000,58231
20250321,154400,20355980460,6000,6000,6000,6000,0
20250321,154300,20355980460,6000,6000,6000,6000,0
20250321,154200,20355980460,6000,6000,6000,6000,0
20250321,154100,20355980460,6000,6000,6000,6000,0
20250321,154000,20355980460,6000,6000,6000,6000,0
20250321,153900,20355980460,6000,6000,6000,6000,0
20250321,153800,20355980460,6000,6000,6000,6000,0
20250321,153700,20355980460,6000,6000,6000,6000,0
20250321,153600,20355980460,6000,6000,6000,6000,0
20250321,153500,20355980460,6000,6000,6000,6000,0
20250321,153400,20355980460,6000,6000,6000,6000,0
20250321,153300,20355980460,6000,6000,6000,6000,0
20250321,153200,20355980460,6000,6000,6000,6000,0
20250321,153100,20355980460,6000,6000,6000,6000,0
20250321,153000,20355980460,6000,6000,6000,6000,58231
20250321,152900,20006594460,6010,6010,6010,6010,0
20250321,152800,20006594460,6010,6010,6010,6010,0
20250321,152700,20006594460,6010,6010,6010,6010,0
20250321,152600,20006594460,6010,6010,6010,6010,0
20250321,152500,20006594460,6010,6010,6010,6010,0
20250321,152400,20006594460,6010,6010,6010,6010,0
20250321,152300,20006594460,6010,6010,6010,6010,0
20250321,152200,20006594460,6010,6010,6010,6010,0
20250321,152100,20006594460,6010,6010,6010,6010,0
20250321,152000,20006594460,6010,6010,6010,6010,0
20250321,151900,20006594460,6010,6010,6020,6000,12670
20250321,151800,19930365780,6000,6010,6020,6000,8509
20250321,151700,19879229200,6010,6000,6020,6000,11337
20250321,151600,19811068870,6000,6010,6020,6000,1060
20250321,151500,19804699560,6010,6030,6030,6010,4730
20250321,151400,19776256070,6020,6000,6040,6000,6518
20250321,151300,19737021790,6010,6010,6010,6000,6202
20250321,151200,19699757410,6000,6020,6020,6000,2769
20250321,151100,19683142900,6000,6020,6030,6000,6088
20250321,151000,19646511550,6020,6030,6030,6000,9795
20250321,150900,19587461970,6020,5990,6020,5990,12503
20250321,150800,19512470540,5990,6000,6000,5980,8551
20250321,150700,19461247920,5990,6000,6010,5980,3962
20250321,150600,19437522480,6000,5990,6000,5980,2930
20250321,150500,19419968170,5980,5980,5990,5980,2258
20250321,150400,19406457720,5980,6000,6010,5980,7620
20250321,150300,19360810770,6000,6010,6010,6000,6876
20250321,150200,19319548920,6010,6000,6020,5990,6304
20250321,150100,19281674280,6000,5990,6000,5980,5549
20250321,150000,19248431230,5990,5990,6000,5980,3921
20250321,145900,19224948090,5990,6010,6010,5990,7185
20250321,145800,19181872130,6010,6010,6010,6000,4515
20250321,145700,19154768090,6000,6010,6020,5990,9959
20250321,145600,19095012150,6020,6050,6050,6010,14703
20250321,145500,19006333810,6050,6050,6060,6040,9290
20250321,145400,18950148190,6040,6050,6050,6040,6593
20250321,145300,18910299200,6040,6040,6050,6030,30093
20250321,145200,18728439180,6050,6020,6050,6010,29288
20250321,145100,18551807520,6030,6000,6030,6000,6965
20250321,145000,18509894380,6010,6000,6010,6000,3070
20250321,144900,18491462750,6000,6010,6010,5990,6147
20250321,144800,18454561610,6010,6020,6020,6000,6810
20250321,144700,18413616860,6020,6000,6020,6000,6771
20250321,144600,18372893810,6010,6020,6020,6000,7767
20250321,144500,18326195260,6030,6010,6030,6000,14459
20250321,144400,18239239720,6000,6000,6000,5990,13527
20250321,144300,18158188330,6000,5980,6000,5980,5306
20250321,144200,18126407390,5980,5980,5980,5970,7873
20250321,144100,18079399500,5970,5970,5980,5960,3964
20250321,144000,18055744600,5960,5970,5980,5960,5012
20250321,143900,18025841240,5980,5980,5990,5980,2296
20250321,143800,18012110770,5970,5990,5990,5970,2562
20250321,143700,17996795550,5990,6000,6010,5980,12125
20250321,143600,17924058380,6010,6000,6010,6000,7528
20250321,143500,17878839650,6000,5970,6000,5970,6792
20250321,143400,17838156750,5980,5960,5980,5960,3078
20250321,143300,17819771380,5970,5960,5970,5950,2452
20250321,143200,17805165870,5950,5960,5960,5950,2610
20250321,143100,17789629000,5950,5950,5960,5940,3967
20250321,143000,17766028810,5950,5960,5960,5950,5192
20250321,142900,17735136200,5960,5950,5960,5950,1188
20250321,142800,17728067280,5950,5960,5970,5950,3328
20250321,142700,17708238410,5960,5970,5970,5950,2014
20250321,142600,17696229910,5970,5950,5970,5950,3718
20250321,142500,17674092410,5950,5960,5970,5950,3323
20250321,142400,17654316240,5960,5970,5970,5950,2078
20250321,142300,17641939040,5960,5940,5970,5940,3169
20250321,142200,17623080150,5940,5950,5960,5930,7917
20250321,142100,17576044030,5950,5950,5960,5950,5570
20250321,142000,17542892460,5950,5970,5970,5950,5448
20250321,141900,17510429400,5970,5970,5985,5970,11573
20250321,141800,17441314480,5970,5980,5985,5970,2279
20250321,141700,17427688075,5980,5980,5990,5980,1118
20250321,141600,17420999585,5980,5980,5990,5980,2473
20250321,141500,17406192855,5990,5970,5990,5970,2103
20250321,141400,17393621895,5970,5970,5980,5970,791
20250321,141300,17388899555,5970,5960,5980,5960,720
20250321,141200,17384602535,5980,5970,5980,5960,1767
20250321,141100,17374049900,5980,6000,6000,5980,3630
20250321,141000,17352315860,5990,5970,6000,5970,8554
20250321,140900,17301063050,5970,5960,5970,5950,7263
20250321,140800,17257749170,5960,5950,5960,5950,4040
20250321,140700,17233710730,5950,5970,5970,5950,3469
20250321,140600,17213043180,5960,5960,5970,5950,3256
20250321,140500,17193632740,5950,5960,5970,5950,6574
20250321,140400,17154499560,5960,5970,5970,5960,3801
20250321,140300,17131820300,5970,5960,5970,5950,4183
20250321,140200,17106889920,5970,5960,5970,5960,3575
20250321,140100,17085581970,5960,5970,5970,5960,2866
20250321,140000,17068499360,5960,5980,5980,5960,2731
20250321,135900,17052194770,5980,5990,5990,5970,9584
20250321,135800,16994921440,5980,6010,6010,5980,7785
20250321,135700,16948263880,6010,6000,6020,6000,7087
20250321,135600,16905654905,6000,6000,6010,6000,11253
20250321,135500,16838129270,6000,6015,6020,6000,3497
20250321,135400,16817117225,6020,6010,6020,5990,18464
20250321,135300,16706254615,6010,5985,6010,5980,12251
20250321,135200,16632766550,5990,5960,5990,5960,10403
20250321,135100,16570741430,5950,5990,5990,5950,11389
20250321,135000,16502737940,5990,6000,6000,5990,2968
20250321,134900,16484946930,6010,5990,6010,5980,3992
20250321,134800,16461033570,5990,5980,6020,5980,15806
20250321,134700,16366189705,5980,6000,6010,5980,8730
20250321,134600,16313782695,6000,5960,6010,5960,14929
20250321,134500,16224239205,5970,5960,5970,5950,3505
20250321,134400,16203347465,5970,5970,5980,5960,2101
20250321,134300,16190808365,5980,5970,5980,5960,7457
20250321,134200,16146260215,5970,5930,5980,5920,6703
20250321,134100,16106445955,5920,5920,5930,5920,2297
20250321,134000,16092835935,5920,5950,5950,5920,23483
20250321,133900,15953568545,5940,5970,5970,5940,2911
20250321,133800,15936249485,5970,5965,5970,5950,1548
20250321,133700,15927024680,5965,5970,5975,5960,3902
20250321,133600,15903742810,5970,5970,5990,5960,3658
20250321,133500,15881910360,5980,5980,5990,5970,3563
20250321,133400,15860621720,5960,5990,5990,5950,6100
20250321,133300,15824220550,5990,6010,6010,5980,3277
20250321,133200,15804595210,6010,6000,6020,5970,12729
20250321,133100,15728255420,5990,5970,6020,5950,17703
20250321,133000,15621927530,5960,5980,5990,5950,5279
20250321,132900,15590452860,5980,5970,5990,5960,7125
20250321,132800,15547918710,5970,5960,5990,5950,6932
20250321,132700,15506553395,5950,5970,5980,5940,9866
20250321,132600,15447795975,5980,5990,6030,5970,16590
20250321,132500,15348314715,5990,6010,6050,5980,28984
20250321,132400,15173749935,6020,5940,6030,5940,49322
20250321,132300,14878044925,5940,5950,5950,5930,6105
20250321,132200,14841747195,5950,5940,5950,5910,23567
20250321,132100,14702153035,5930,5930,5930,5920,3413
20250321,132000,14681920415,5920,5920,5920,5920,1460
20250321,131900,14673277215,5920,5940,5950,5920,6349
20250321,131800,14635591165,5940,5950,5950,5940,1737
20250321,131700,14625263395,5950,5940,5950,5940,4228
20250321,131600,14600114275,5950,5930,5950,5930,3496
20250321,131500,14579348135,5930,5940,5940,5920,4196
20250321,131400,14554482625,5930,5920,5965,5920,17890
20250321,131300,14448014990,5910,5920,5920,5910,1263
20250321,131200,14440546430,5920,5920,5920,5900,3027
20250321,131100,14422650600,5920,5940,5940,5910,1449
20250321,131000,14414071810,5940,5920,5950,5920,9057
20250321,130900,14360257640,5950,5880,5950,5880,12723
20250321,130800,14285011630,5880,5880,5880,5880,623
20250321,130700,14281348390,5880,5890,5890,5880,1679
20250321,130600,14271469350,5890,5890,5890,5890,2865
20250321,130500,14254594500,5890,5890,5900,5890,1446
20250321,130400,14246075780,5890,5880,5900,5880,1540
20250321,130300,14237011070,5880,5880,5880,5880,2395
20250321,130200,14222928470,5880,5900,5900,5880,2651
20250321,130100,14207315610,5890,5900,5900,5890,1034
20250321,130000,14201222600,5900,5910,5910,5890,1825
20250321,125900,14190456530,5900,5900,5910,5900,1169
20250321,125800,14183557970,5910,5910,5910,5900,2137
20250321,125700,14170942830,5910,5880,5910,5880,7170
20250321,125600,14128643650,5880,5880,5890,5880,2432
20250321,125500,14114343230,5890,5880,5890,5880,1237
20250321,125400,14107063050,5880,5890,5890,5880,3085
20250321,125300,14088905960,5900,5890,5900,5880,2062
20250321,125200,14076762130,5890,5890,5900,5890,1096
20250321,125100,14070306340,5890,5900,5900,5890,698
20250321,125000,14066193880,5890,5900,5900,5880,1000
20250321,124900,14060307040,5900,5890,5900,5880,2533
20250321,124800,14045376460,5890,5890,5900,5880,2868
20250321,124700,14028487605,5890,5890,5890,5880,2357
20250321,124600,14014610685,5880,5890,5890,5880,749
20250321,124500,14010203115,5880,5890,5890,5880,1292
20250321,124400,14002600405,5890,5900,5900,5880,1120
20250321,124300,13996004255,5900,5880,5900,5880,574
20250321,124200,13992627115,5890,5870,5900,5870,3300
20250321,124100,13973195485,5880,5880,5880,5870,2058
20250321,124000,13961103595,5880,5880,5890,5880,939
20250321,123900,13955582265,5880,5870,5880,5870,1627
20250321,123800,13946024365,5870,5880,5880,5870,1359
20250321,123700,13938039890,5880,5870,5880,5860,2271
20250321,123600,13924704670,5870,5860,5870,5850,3429
20250321,123500,13904600730,5860,5860,5860,5860,601
20250321,123400,13901078870,5870,5870,5880,5860,2560
20250321,123300,13886065110,5870,5870,5870,5860,1054
20250321,123200,13879882310,5870,5870,5880,5860,2831
20250321,123100,13863261500,5870,5860,5880,5860,4345
20250321,123000,13837760050,5860,5850,5870,5830,2449
20250321,122900,13823443540,5850,5860,5860,5810,21769
20250321,122800,13696466050,5870,5880,5880,5860,3012
20250321,122700,13678811770,5860,5880,5880,5860,8612
20250321,122600,13628316460,5880,5880,5890,5880,917
20250321,122500,13622922660,5880,5890,5900,5880,915
20250321,122400,13617538970,5890,5900,5900,5880,1003
20250321,122300,13611633790,5900,5890,5900,5890,1629
20250321,122200,13602024900,5890,5890,5900,5890,2370
20250321,122100,13588061410,5880,5880,5890,5870,1319
20250321,122000,13580306400,5880,5870,5880,5870,1133
20250321,121900,13573652310,5870,5890,5890,5870,718
20250321,121800,13569436320,5880,5870,5880,5870,1521
20250321,121700,13560499490,5880,5870,5880,5870,1203
20250321,121600,13553437610,5860,5870,5880,5860,2715
20250321,121500,13537502070,5870,5890,5900,5870,2875
20250321,121400,13520579520,5880,5880,5890,5880,1171
20250321,121300,13513692510,5880,5880,5890,5880,1076
20250321,121200,13507365510,5880,5880,5890,5880,1787
20250321,121100,13496854170,5880,5890,5890,5880,1224
20250321,121000,13489655520,5880,5890,5890,5880,891
20250321,120900,13484416410,5880,5890,5900,5880,3370
20250321,120800,13464572580,5900,5920,5930,5890,2260
20250321,120700,13451225100,5920,5900,5920,5890,2998
20250321,120600,13433509070,5900,5890,5900,5880,1568
20250321,120500,13424273820,5890,5880,5900,5880,1945
20250321,120400,13412812790,5880,5890,5890,5880,646
20250321,120300,13409014240,5890,5900,5900,5880,2124
20250321,120200,13396492190,5900,5880,5930,5880,8572
20250321,120100,13345947930,5880,5870,5890,5870,1598
20250321,120000,13336552980,5880,5880,5880,5870,925
20250321,115900,13331121520,5880,5870,5890,5870,392
20250321,115800,13328817140,5870,5870,5890,5860,10390
20250321,115700,13267758440,5860,5870,5880,5860,5299
20250321,115600,13236659210,5880,5890,5890,5870,1614
20250321,115500,13227170400,5880,5890,5900,5880,977
20250321,115400,13221420760,5890,5900,5900,5880,3309
20250321,115300,13201928670,5900,5900,5905,5900,1551
20250321,115200,13192777560,5900,5915,5915,5900,4108
20250321,115100,13168499850,5915,5920,5925,5910,4102
20250321,115000,13144218065,5925,5900,5930,5900,11014
20250321,114900,13079106545,5890,5895,5900,5880,5556
20250321,114800,13046380945,5890,5890,5900,5880,3860
20250321,114700,13023652495,5890,5890,5900,5890,2597
20250321,114600,13008339895,5880,5870,5900,5870,7670
20250321,114500,12963155445,5880,5870,5880,5870,1004
20250321,114400,12957261855,5870,5880,5880,5870,1431
20250321,114300,12948857745,5880,5890,5900,5870,2891
20250321,114200,12931833545,5880,5870,5890,5860,4024
20250321,114100,12908175845,5880,5870,5880,5860,2212
20250321,114000,12895186225,5870,5870,5870,5860,2203
20250321,113900,12882260675,5870,5860,5880,5860,2696
20250321,113800,12866436215,5870,5850,5870,5850,2132
20250321,113700,12853949925,5850,5860,5860,5850,2097
20250321,113600,12841677105,5860,5860,5870,5860,2643
20250321,113500,12826187575,5870,5870,5880,5860,8358
20250321,113400,12777115025,5870,5870,5880,5860,1681
20250321,113300,12767241755,5860,5860,5870,5850,5956
20250321,113200,12732351055,5850,5860,5860,5850,1520
20250321,113100,12723451365,5860,5850,5860,5850,1373
20250321,113000,12715415255,5850,5850,5860,5840,1999
20250321,112900,12703715925,5860,5830,5860,5830,9975
20250321,112800,12645401995,5830,5820,5840,5810,2239
20250321,112700,12632364575,5820,5820,5830,5810,3132
20250321,112600,12614143435,5820,5820,5820,5810,1560
20250321,112500,12605072925,5810,5810,5820,5800,962
20250321,112400,12599486705,5810,5820,5830,5800,5543
20250321,112300,12567273545,5820,5800,5830,5800,1276
20250321,112200,12559856825,5810,5810,5820,5800,2511
20250321,112100,12545289175,5820,5800,5820,5790,2528
20250321,112000,12530626495,5790,5790,5810,5790,4545
20250321,111900,12504288955,5790,5790,5800,5780,800
20250321,111800,12499656055,5790,5800,5810,5780,2930
20250321,111700,12482682535,5810,5820,5820,5800,8196
20250321,111600,12435083025,5810,5810,5820,5810,3026
20250321,111500,12417487185,5810,5820,5820,5810,2582
20250321,111400,12402466555,5830,5830,5830,5820,1343
20250321,111300,12394646370,5830,5815,5830,5810,2366
20250321,111200,12380878280,5810,5820,5830,5810,2371
20250321,111100,12367087460,5820,5810,5830,5800,1118
20250321,111000,12360590680,5800,5820,5820,5800,4975
20250321,110900,12331697530,5820,5820,5830,5810,1749
20250321,110800,12321520730,5820,5840,5840,5810,5780
20250321,110700,12287840790,5830,5830,5850,5810,2940
20250321,110600,12270699960,5820,5810,5820,5800,15955
20250321,110500,12178145670,5800,5810,5820,5800,2780
20250321,110400,12162017130,5810,5820,5830,5790,4529
20250321,110300,12135723250,5820,5820,5820,5790,7592
20250321,110200,12091608810,5790,5830,5850,5790,26563
20250321,110100,11937210340,5830,5870,5880,5830,12176
20250321,110000,11865997900,5860,5860,5890,5860,6831
20250321,105900,11825909470,5870,5880,5890,5860,10185
20250321,105800,11766021720,5890,5900,5900,5880,3538
20250321,105700,11745184300,5900,5870,5910,5870,6511
20250321,105600,11706788510,5870,5890,5890,5870,9000
20250321,105500,11653898090,5890,5920,5920,5840,61461
20250321,105400,11293804780,5920,5950,5970,5920,24788
20250321,105300,11146367230,5940,5970,5980,5930,32800
20250321,105200,10951178790,5980,5950,6000,5940,71963
20250321,105100,10522026895,5960,5910,5970,5900,106909
20250321,105000,9886181095,5890,5850,5910,5840,35018
20250321,104900,9680340295,5840,5840,5850,5840,5857
20250321,104800,9646083175,5840,5820,5840,5810,7974
20250321,104700,9599626415,5820,5820,5830,5800,1750
20250321,104600,9589440345,5820,5780,5820,5770,13075
20250321,104500,9513497975,5770,5780,5780,5770,1273
20250321,104400,9506150915,5790,5770,5790,5770,1277
20250321,104300,9498774745,5760,5760,5790,5760,9766
20250321,104200,9442424115,5790,5800,5800,5770,16682
20250321,104100,9346035215,5800,5790,5800,5790,1661
20250321,104000,9336411305,5790,5800,5800,5790,3651
20250321,103900,9315269345,5800,5810,5810,5780,3014
20250321,103800,9297807915,5810,5810,5810,5800,6369
20250321,103700,9260820375,5810,5810,5820,5800,3821
20250321,103600,9238623050,5810,5790,5810,5790,5829
20250321,103500,9204817350,5790,5800,5800,5790,1085
20250321,103400,9198532500,5800,5790,5800,5790,2543
20250321,103300,9183804530,5800,5790,5800,5780,4602
20250321,103200,9157173330,5790,5800,5800,5780,7360
20250321,103100,9114535840,5800,5790,5800,5790,4307
20250321,103000,9089580240,5790,5790,5800,5780,6375
20250321,102900,9052682920,5790,5790,5790,5780,559
20250321,102800,9049449260,5780,5790,5800,5780,6448
20250321,102700,9012102420,5790,5780,5790,5780,3972
20250321,102600,8989131840,5790,5780,5790,5770,1672
20250321,102500,8979474270,5780,5790,5800,5760,6489
20250321,102400,8941973640,5780,5780,5790,5770,2877
20250321,102300,8925354760,5780,5800,5800,5770,10796
20250321,102200,8862872400,5800,5790,5800,5780,1826
20250321,102100,8852305350,5790,5770,5790,5770,1928
20250321,102000,8841162220,5780,5790,5790,5780,1569
20250321,101900,8832089100,5790,5760,5800,5760,9173
20250321,101800,8779001050,5760,5760,5780,5760,6827
20250321,101700,8739645790,5760,5760,5760,5750,3461
20250321,101600,8719713750,5760,5760,5760,5750,1525
20250321,101500,8710940300,5760,5760,5770,5750,4548
20250321,101400,8684746670,5750,5750,5760,5740,5341
20250321,101300,8654038120,5740,5740,5750,5730,3672
20250321,101200,8632969575,5740,5730,5740,5720,9839
20250321,101100,8576569640,5720,5730,5740,5720,3053
20250321,101000,8559075970,5730,5720,5730,5720,4326
20250321,100900,8534307080,5720,5720,5730,5710,3690
20250321,100800,8513178730,5720,5700,5730,5700,11473
20250321,100700,8447715800,5700,5710,5720,5700,24069
20250321,100600,8310416370,5700,5730,5730,5700,19124
20250321,100500,8201257190,5730,5760,5760,5730,7314
20250321,100400,8159280920,5790,5770,5800,5745,4849
20250321,100300,8131362450,5760,5790,5820,5740,26573
20250321,100200,7977596780,5800,5750,5820,5730,24957
20250321,100100,7832912290,5750,5720,5750,5695,31984
20250321,100000,7650406495,5725,5730,5750,5710,20795
20250321,095900,7531361310,5730,5760,5760,5730,3807
20250321,095800,7509509990,5770,5730,5790,5730,18446
20250321,095700,7403198170,5720,5730,5750,5720,20669
20250321,095600,7284554710,5740,5740,5740,5720,10013
20250321,095500,7227193060,5730,5740,5740,5720,3765
20250321,095400,7205640400,5740,5710,5740,5700,14090
20250321,095300,7125132990,5720,5760,5760,5700,68094
20250321,095200,6736177870,5760,5750,5760,5745,4151
20250321,095100,6712309780,5750,5770,5780,5750,7148
20250321,095000,6671139170,5770,5780,5790,5770,2771
20250321,094900,6655132410,5760,5760,5780,5750,9511
20250321,094800,6600340900,5770,5770,5780,5760,9520
20250321,094700,6545429320,5770,5770,5780,5730,10387
20250321,094600,6485635430,5770,5780,5790,5760,5560
20250321,094500,6453566260,5770,5760,5770,5720,33649
20250321,094400,6260449705,5770,5790,5790,5770,9892
20250321,094300,6203303405,5790,5795,5795,5785,1806
20250321,094200,6192848405,5795,5780,5800,5780,7243
20250321,094100,6150871400,5780,5780,5800,5770,3095
20250321,094000,6132987160,5780,5820,5820,5750,24036
20250321,093900,5993896485,5820,5840,5850,5800,9412
20250321,093800,5939098665,5850,5830,5860,5830,2627
20250321,093700,5923748105,5830,5820,5830,5810,5469
20250321,093600,5891929935,5820,5840,5840,5820,3943
20250321,093500,5868948595,5840,5840,5850,5820,6783
20250321,093400,5829364125,5840,5850,5860,5830,18341
20250321,093300,5722184295,5860,5850,5860,5840,6436
20250321,093200,5684542215,5850,5850,5860,5840,10699
20250321,093100,5621927535,5850,5800,5850,5790,11903
20250321,093000,5552617325,5790,5780,5820,5780,12958
20250321,092900,5477496555,5780,5770,5790,5750,6588
20250321,092800,5439505185,5770,5780,5780,5740,41238
20250321,092700,5202528965,5780,5770,5800,5770,5855
20250321,092600,5168642415,5770,5770,5780,5760,11518
20250321,092500,5102172195,5770,5740,5780,5730,18026
20250321,092400,4998495145,5750,5780,5790,5740,43232
20250321,092300,4749466475,5770,5800,5800,5770,23281
20250321,092200,4614766345,5800,5810,5810,5780,12877
20250321,092100,4540127845,5800,5790,5830,5780,19310
20250321,092000,4428270095,5800,5810,5810,5790,9505
20250321,091900,4373113785,5810,5800,5830,5800,18053
20250321,091800,4268217485,5810,5800,5820,5790,21871
20250321,091700,4141327945,5810,5840,5840,5800,53375
20250321,091600,3831420955,5840,5860,5870,5820,29314
20250321,091500,3660333925,5860,5890,5900,5850,31323
20250321,091400,3476735265,5890,5900,5900,5880,20242
20250321,091300,3357497755,5900,5870,5910,5860,16498
20250321,091200,3260424055,5870,5870,5870,5860,5047
20250321,091100,3230834875,5860,5870,5890,5860,13457
20250321,091000,3151793585,5870,5880,5890,5850,10909
20250321,090900,3087753745,5870,5890,5890,5820,35800
20250321,090800,2878046405,5890,5830,5900,5810,142432
20250321,090700,2046666845,5820,5920,5930,5810,58068
20250321,090600,1706017935,5930,5920,5940,5920,15407
20250321,090500,1614722250,5930,5950,5960,5920,30562
20250321,090400,1433184440,5950,5960,5960,5890,64600
20250321,090300,1050785780,5960,6020,6030,5950,34642
20250321,090200,843304150,6020,6050,6060,6010,19794
20250321,090100,723769900,6050,6070,6090,6050,38059
20250321,090000,493298840,6070,6100,6160,6050,67650