KissMeData/005010/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182800,10818875645,4995,4995,4995,4995,31446
20250403,182700,10818875645,4995,4995,4995,4995,0
20250403,182600,10818875645,4995,4995,4995,4995,0
20250403,182500,10818875645,4995,4995,4995,4995,0
20250403,182400,10818875645,4995,4995,4995,4995,0
20250403,182300,10818875645,4995,4995,4995,4995,0
20250403,182200,10818875645,4995,4995,4995,4995,0
20250403,182100,10818875645,4995,4995,4995,4995,0
20250403,182000,10818875645,4995,4995,4995,4995,0
20250403,181900,10818875645,4995,4995,4995,4995,0
20250403,181800,10818875645,4995,4995,4995,4995,0
20250403,181700,10818875645,4995,4995,4995,4995,0
20250403,181600,10818875645,4995,4995,4995,4995,0
20250403,181500,10818875645,4995,4995,4995,4995,0
20250403,181400,10818875645,4995,4995,4995,4995,0
20250403,181300,10818875645,4995,4995,4995,4995,0
20250403,181200,10818875645,4995,4995,4995,4995,0
20250403,181100,10818875645,4995,4995,4995,4995,0
20250403,181000,10818875645,4995,4995,4995,4995,0
20250403,180900,10818875645,4995,4995,4995,4995,0
20250403,180800,10818875645,4995,4995,4995,4995,0
20250403,180700,10818875645,4995,4995,4995,4995,0
20250403,180600,10818875645,4995,4995,4995,4995,0
20250403,180500,10818875645,4995,4995,4995,4995,0
20250403,180400,10818875645,4995,4995,4995,4995,0
20250403,180300,10818875645,4995,4995,4995,4995,0
20250403,180200,10818875645,4995,4995,4995,4995,0
20250403,180100,10818875645,4995,4995,4995,4995,0
20250403,180000,10818875645,4995,4995,4995,4995,0
20250403,175900,10818875645,4995,4995,4995,4995,0
20250403,175800,10818875645,4995,4995,4995,4995,31446
20250403,175700,10818875645,4995,4995,4995,4995,0
20250403,175600,10818875645,4995,4995,4995,4995,0
20250403,175500,10818875645,4995,4995,4995,4995,0
20250403,175400,10818875645,4995,4995,4995,4995,0
20250403,175300,10818875645,4995,4995,4995,4995,0
20250403,175200,10818875645,4995,4995,4995,4995,0
20250403,175100,10818875645,4995,4995,4995,4995,0
20250403,175000,10818875645,4995,4995,4995,4995,0
20250403,174900,10818875645,4995,4995,4995,4995,0
20250403,174800,10818875645,4995,4995,4995,4995,0
20250403,174700,10818875645,4995,4995,4995,4995,0
20250403,174600,10818875645,4995,4995,4995,4995,0
20250403,174500,10818875645,4995,4995,4995,4995,0
20250403,174400,10818875645,4995,4995,4995,4995,0
20250403,174300,10818875645,4995,4995,4995,4995,0
20250403,174200,10818875645,4995,4995,4995,4995,0
20250403,174100,10818875645,4995,4995,4995,4995,0
20250403,174000,10818875645,4995,4995,4995,4995,0
20250403,173900,10818875645,4995,4995,4995,4995,0
20250403,173800,10818875645,4995,4995,4995,4995,0
20250403,173700,10818875645,4995,4995,4995,4995,0
20250403,173600,10818875645,4995,4995,4995,4995,0
20250403,173500,10818875645,4995,4995,4995,4995,0
20250403,173400,10818875645,4995,4995,4995,4995,0
20250403,173300,10818875645,4995,4995,4995,4995,0
20250403,173200,10818875645,4995,4995,4995,4995,0
20250403,173100,10818875645,4995,4995,4995,4995,0
20250403,173000,10818875645,4995,4995,4995,4995,0
20250403,172900,10818875645,4995,4995,4995,4995,0
20250403,172800,10818875645,4995,4995,4995,4995,31446
20250403,172700,10818875645,4995,4995,4995,4995,0
20250403,172600,10818875645,4995,4995,4995,4995,0
20250403,172500,10818875645,4995,4995,4995,4995,0
20250403,172400,10818875645,4995,4995,4995,4995,0
20250403,172300,10818875645,4995,4995,4995,4995,0
20250403,172200,10818875645,4995,4995,4995,4995,0
20250403,172100,10818875645,4995,4995,4995,4995,0
20250403,172000,10818875645,4995,4995,4995,4995,0
20250403,171900,10818875645,4995,4995,4995,4995,0
20250403,171800,10818875645,4995,4995,4995,4995,0
20250403,171700,10818875645,4995,4995,4995,4995,0
20250403,171600,10818875645,4995,4995,4995,4995,0
20250403,171500,10818875645,4995,4995,4995,4995,0
20250403,171400,10818875645,4995,4995,4995,4995,0
20250403,171300,10818875645,4995,4995,4995,4995,0
20250403,171200,10818875645,4995,4995,4995,4995,0
20250403,171100,10818875645,4995,4995,4995,4995,0
20250403,171000,10818875645,4995,4995,4995,4995,0
20250403,170900,10818875645,4995,4995,4995,4995,0
20250403,170800,10818875645,4995,4995,4995,4995,0
20250403,170700,10818875645,4995,4995,4995,4995,0
20250403,170600,10818875645,4995,4995,4995,4995,0
20250403,170500,10818875645,4995,4995,4995,4995,0
20250403,170400,10818875645,4995,4995,4995,4995,0
20250403,170300,10818875645,4995,4995,4995,4995,0
20250403,170200,10818875645,4995,4995,4995,4995,0
20250403,170100,10818875645,4995,4995,4995,4995,0
20250403,170000,10818875645,4995,4995,4995,4995,0
20250403,165900,10818875645,4995,4995,4995,4995,0
20250403,165800,10818875645,4995,4995,4995,4995,31446
20250403,165700,10818875645,4995,4995,4995,4995,0
20250403,165600,10818875645,4995,4995,4995,4995,0
20250403,165500,10818875645,4995,4995,4995,4995,0
20250403,165400,10818875645,4995,4995,4995,4995,0
20250403,165300,10818875645,4995,4995,4995,4995,0
20250403,165200,10818875645,4995,4995,4995,4995,0
20250403,165100,10818875645,4995,4995,4995,4995,0
20250403,165000,10818875645,4995,4995,4995,4995,0
20250403,164900,10818875645,4995,4995,4995,4995,0
20250403,164800,10818875645,4995,4995,4995,4995,0
20250403,164700,10818875645,4995,4995,4995,4995,0
20250403,164600,10818875645,4995,4995,4995,4995,0
20250403,164500,10818875645,4995,4995,4995,4995,0
20250403,164400,10818875645,4995,4995,4995,4995,0
20250403,164300,10818875645,4995,4995,4995,4995,0
20250403,164200,10818875645,4995,4995,4995,4995,0
20250403,164100,10818875645,4995,4995,4995,4995,0
20250403,164000,10818875645,4995,4995,4995,4995,0
20250403,163900,10818875645,4995,4995,4995,4995,0
20250403,163800,10818875645,4995,4995,4995,4995,0
20250403,163700,10818875645,4995,4995,4995,4995,0
20250403,163600,10818875645,4995,4995,4995,4995,0
20250403,163500,10818875645,4995,4995,4995,4995,0
20250403,163400,10818875645,4995,4995,4995,4995,0
20250403,163300,10818875645,4995,4995,4995,4995,0
20250403,163200,10818875645,4995,4995,4995,4995,0
20250403,163100,10818875645,4995,4995,4995,4995,0
20250403,163000,10818875645,4995,4995,4995,4995,0
20250403,162900,10818875645,4995,4995,4995,4995,0
20250403,162800,10818875645,4995,4995,4995,4995,31446
20250403,162700,10818875645,4995,4995,4995,4995,0
20250403,162600,10818875645,4995,4995,4995,4995,0
20250403,162500,10818875645,4995,4995,4995,4995,0
20250403,162400,10818875645,4995,4995,4995,4995,0
20250403,162300,10818875645,4995,4995,4995,4995,0
20250403,162200,10818875645,4995,4995,4995,4995,0
20250403,162100,10818875645,4995,4995,4995,4995,0
20250403,162000,10818875645,4995,4995,4995,4995,0
20250403,161900,10818875645,4995,4995,4995,4995,0
20250403,161800,10818875645,4995,4995,4995,4995,0
20250403,161700,10818875645,4995,4995,4995,4995,0
20250403,161600,10818875645,4995,4995,4995,4995,0
20250403,161500,10818875645,4995,4995,4995,4995,0
20250403,161400,10818875645,4995,4995,4995,4995,0
20250403,161300,10818875645,4995,4995,4995,4995,0
20250403,161200,10818875645,4995,4995,4995,4995,0
20250403,161100,10818875645,4995,4995,4995,4995,0
20250403,161000,10818875645,4995,4995,4995,4995,0
20250403,160900,10818875645,4995,4995,4995,4995,0
20250403,160800,10818875645,4995,4995,4995,4995,0
20250403,160700,10818875645,4995,4995,4995,4995,0
20250403,160600,10818875645,4995,4995,4995,4995,0
20250403,160500,10818875645,4995,4995,4995,4995,0
20250403,160400,10818875645,4995,4995,4995,4995,0
20250403,160300,10818875645,4995,4995,4995,4995,0
20250403,160200,10818875645,4995,4995,4995,4995,0
20250403,160100,10818875645,4995,4995,4995,4995,0
20250403,160000,10818875645,4995,4995,4995,4995,0
20250403,155900,10818875645,4995,4995,4995,4995,0
20250403,155800,10818875645,4995,4995,4995,4995,31446
20250403,155700,10818875645,4995,4995,4995,4995,0
20250403,155600,10818875645,4995,4995,4995,4995,0
20250403,155500,10818875645,4995,4995,4995,4995,0
20250403,155400,10818875645,4995,4995,4995,4995,0
20250403,155300,10818875645,4995,4995,4995,4995,0
20250403,155200,10818875645,4995,4995,4995,4995,0
20250403,155100,10818875645,4995,4995,4995,4995,0
20250403,155000,10818875645,4995,4995,4995,4995,0
20250403,154900,10818875645,4995,4995,4995,4995,0
20250403,154800,10818875645,4995,4995,4995,4995,0
20250403,154700,10818875645,4995,4995,4995,4995,0
20250403,154600,10818875645,4995,4995,4995,4995,0
20250403,154500,10818875645,4995,4995,4995,4995,0
20250403,154400,10818875645,4995,4995,4995,4995,0
20250403,154300,10818875645,4995,4995,4995,4995,0
20250403,154200,10818875645,4995,4995,4995,4995,0
20250403,154100,10818875645,4995,4995,4995,4995,0
20250403,154000,10818875645,4995,4995,4995,4995,0
20250403,153900,10818875645,4995,4995,4995,4995,0
20250403,153800,10818875645,4995,4995,4995,4995,0
20250403,153700,10818875645,4995,4995,4995,4995,0
20250403,153600,10818875645,4995,4995,4995,4995,0
20250403,153500,10818875645,4995,4995,4995,4995,0
20250403,153400,10818875645,4995,4995,4995,4995,0
20250403,153300,10818875645,4995,4995,4995,4995,0
20250403,153200,10818875645,4995,4995,4995,4995,0
20250403,153100,10818875645,4995,4995,4995,4995,0
20250403,153000,10818875645,4995,4995,4995,4995,31446
20250403,152900,10661802875,5010,5010,5010,5010,0
20250403,152800,10661802875,5010,5010,5010,5010,0
20250403,152700,10661802875,5010,5010,5010,5010,0
20250403,152600,10661802875,5010,5010,5010,5010,0
20250403,152500,10661802875,5010,5010,5010,5010,0
20250403,152400,10661802875,5010,5010,5010,5010,0
20250403,152300,10661802875,5010,5010,5010,5010,0
20250403,152200,10661802875,5010,5010,5010,5010,0
20250403,152100,10661802875,5010,5010,5010,5010,0
20250403,152000,10661802875,5010,5010,5010,5010,0
20250403,151900,10661802875,5010,5010,5020,5000,2433
20250403,151800,10649613390,5010,4995,5010,4995,6993
20250403,151700,10614675951,4997,4995,4997,4995,2794
20250403,151600,10600719809,4997,5000,5002,4995,2079
20250403,151500,10590326335,5020,4995,5020,4990,7356
20250403,151400,10553466210,4995,4995,5000,4990,5101
20250403,151300,10527986591,4995,5000,5000,4995,1646
20250403,151200,10519762430,5000,5000,5000,5000,1008
20250403,151100,10514722430,5000,5000,5000,5000,360
20250403,151000,10512922430,5010,5010,5020,5010,3118
20250403,150900,10497274500,5010,5000,5010,4995,3118
20250403,150800,10481676870,4995,5000,5000,4995,1836
20250403,150700,10472503360,5000,5000,5000,4995,427
20250403,150600,10470368370,5000,5000,5000,4995,502
20250403,150500,10467860760,5000,5010,5010,5000,1836
20250403,150400,10458680380,5010,5010,5010,5010,73
20250403,150300,10458314650,5010,4995,5010,4995,2686
20250403,150200,10444885525,4995,5000,5000,4995,2850
20250403,150100,10430649540,5000,5000,5000,5000,219
20250403,150000,10429554540,5000,4995,5000,4990,8792
20250403,145900,10385638620,4995,5010,5010,4990,2513
20250403,145800,10373084905,5010,5000,5010,5000,847
20250403,145700,10368847385,5000,4995,5000,4995,408
20250403,145600,10366807925,5000,5000,5000,5000,667
20250403,145500,10363472925,4995,5010,5020,4990,3767
20250403,145400,10344632225,5010,5010,5020,5010,2559
20250403,145300,10331807515,5010,5000,5010,5000,534
20250403,145200,10329137455,5010,4995,5010,4990,7508
20250403,145100,10291625710,4995,4995,4995,4985,4140
20250403,145000,10270964450,4990,4995,4995,4980,5664
20250403,144900,10242706945,4995,5010,5020,4980,16698
20250403,144800,10159320700,5020,5020,5020,5010,4718
20250403,144700,10135668110,5020,5020,5020,5010,3699
20250403,144600,10117103860,5020,5020,5020,5010,1663
20250403,144500,10108756100,5020,5020,5020,5010,1829
20250403,144400,10099585030,5020,5030,5030,5020,1340
20250403,144300,10092858220,5030,5030,5030,5030,574
20250403,144200,10089971000,5030,5030,5030,5030,153
20250403,144100,10089201410,5030,5030,5030,5020,831
20250403,144000,10085026780,5020,5040,5040,5020,1498
20250403,143900,10077491550,5040,5040,5040,5040,531
20250403,143800,10074815310,5040,5040,5040,5030,16245
20250403,143700,9992950970,5030,5030,5040,5020,2129
20250403,143600,9982242230,5030,5030,5030,5030,483
20250403,143500,9979812740,5020,5030,5040,5010,1842
20250403,143400,9970561910,5030,5010,5030,5000,2995
20250403,143300,9955543220,5010,5010,5020,5000,779
20250403,143200,9951641270,5010,5010,5020,5000,829
20250403,143100,9947488910,5010,5020,5020,5010,263
20250403,143000,9946168660,5020,5030,5030,5010,2403
20250403,142900,9934119210,5020,5010,5020,5010,1143
20250403,142800,9928391360,5020,5010,5020,5010,294
20250403,142700,9926915730,5020,5020,5020,5010,1217
20250403,142600,9920808290,5010,5010,5020,5010,1452
20250403,142500,9913531190,5010,5020,5020,5000,1856
20250403,142400,9904242460,5020,5010,5020,5000,106
20250403,142300,9903711540,5010,5020,5020,5000,1455
20250403,142200,9896423130,5010,5020,5020,5010,747
20250403,142100,9892678690,5020,5020,5020,5020,496
20250403,142000,9890188770,5010,5010,5030,5000,2558
20250403,141900,9877360510,5020,5010,5020,5010,466
20250403,141800,9875024290,5010,5010,5020,5010,50
20250403,141700,9874773700,5010,5010,5020,5010,3573
20250403,141600,9856872940,5010,5020,5020,5010,601
20250403,141500,9853856520,5020,5030,5030,5020,3093
20250403,141400,9838329570,5020,5020,5020,5020,205
20250403,141300,9837300470,5020,5030,5030,5010,228
20250403,141200,9836156170,5010,5010,5020,5000,2768
20250403,141100,9822289110,5020,5020,5020,5010,702
20250403,141000,9818767510,5020,5020,5020,5000,2187
20250403,140900,9807812060,5020,5010,5020,5000,4616
20250403,140800,9784656090,5000,5010,5010,5000,475
20250403,140700,9782280890,5010,5020,5020,5010,5170
20250403,140600,9756378410,5020,5020,5020,5015,366
20250403,140500,9754541140,5020,5020,5020,5010,2565
20250403,140400,9741672910,5030,5020,5030,5010,3658
20250403,140300,9723319950,5020,5030,5030,5020,960
20250403,140200,9718498880,5030,5030,5030,5030,143
20250403,140100,9717779590,5030,5020,5030,5020,138
20250403,140000,9717086740,5030,5020,5030,5020,1407
20250403,135900,9710021530,5030,5030,5030,5030,826
20250403,135800,9705866750,5030,5020,5030,5020,638
20250403,135700,9702662580,5030,5020,5030,5020,946
20250403,135600,9697904920,5020,5010,5040,5010,2416
20250403,135500,9685775190,5020,5030,5030,5020,3974
20250403,135400,9665809960,5040,5040,5040,5030,795
20250403,135300,9661804870,5035,5040,5040,5035,3721
20250403,135200,9643051575,5040,5030,5040,5030,808
20250403,135100,9638984765,5040,5040,5040,5040,17
20250403,135000,9638899085,5040,5030,5040,5030,828
20250403,134900,9634734135,5040,5040,5040,5030,287
20250403,134800,9633288505,5040,5030,5040,5030,136
20250403,134700,9632603105,5030,5040,5040,5030,628
20250403,134600,9629444205,5040,5040,5040,5030,702
20250403,134500,9625909345,5040,5030,5050,5030,689
20250403,134400,9622443315,5050,5040,5050,5040,1726
20250403,134300,9613733265,5040,5030,5040,5020,2076
20250403,134200,9603301415,5050,5020,5050,5020,752
20250403,134100,9599523335,5020,5030,5030,5020,2258
20250403,134000,9588177855,5040,5040,5040,5020,8662
20250403,133900,9544628925,5050,5050,5050,5040,773
20250403,133800,9540731105,5050,5050,5050,5040,634
20250403,133700,9537534205,5060,5050,5060,5050,793
20250403,133600,9533524155,5050,5060,5060,5040,127
20250403,133500,9532883885,5040,5050,5060,5040,3410
20250403,133400,9515696545,5050,5060,5060,5050,775
20250403,133300,9511779745,5050,5050,5060,5050,906
20250403,133200,9507202715,5060,5070,5070,5060,459
20250403,133100,9504877115,5070,5060,5070,5050,694
20250403,133000,9501368575,5060,5060,5060,5040,11492
20250403,132900,9443330755,5060,5070,5070,5060,1704
20250403,132800,9434706485,5070,5070,5070,5070,557
20250403,132700,9431882495,5060,5050,5060,5050,3197
20250403,132600,9415710675,5060,5060,5060,5050,3150
20250403,132500,9399776135,5060,5070,5070,5060,4447
20250403,132400,9377269405,5070,5070,5070,5070,10
20250403,132300,9377218705,5070,5060,5070,5060,3736
20250403,132200,9358310225,5070,5070,5070,5060,4312
20250403,132100,9336450985,5070,5070,5070,5060,2021
20250403,132000,9326211315,5070,5080,5090,5070,1764
20250403,131900,9317258805,5090,5090,5090,5080,222
20250403,131800,9316129435,5080,5090,5090,5080,720
20250403,131700,9312466705,5090,5090,5100,5090,211
20250403,131600,9311392615,5090,5090,5100,5090,329
20250403,131500,9309716185,5090,5090,5100,5070,4794
20250403,131400,9285372935,5090,5090,5090,5070,4224
20250403,131300,9263899215,5100,5100,5100,5100,161
20250403,131200,9263078115,5100,5090,5100,5090,200
20250403,131100,9262059115,5090,5095,5100,5090,253
20250403,131000,9260769835,5090,5090,5100,5090,1105
20250403,130900,9255145245,5100,5100,5100,5090,572
20250403,130800,9252230105,5100,5080,5100,5080,1467
20250403,130700,9244763015,5090,5090,5090,5080,122
20250403,130600,9244143035,5080,5090,5090,5080,383
20250403,130500,9242195450,5080,5090,5090,5080,2883
20250403,130400,9227524560,5100,5090,5100,5090,483
20250403,130300,9225062940,5100,5090,5100,5090,319
20250403,130200,9223437040,5110,5100,5110,5100,1283
20250403,130100,9216893730,5120,5095,5120,5095,3332
20250403,130000,9199871560,5100,5100,5110,5100,2008
20250403,125900,9189630530,5100,5090,5100,5090,1629
20250403,125800,9181325480,5090,5110,5110,5090,322
20250403,125700,9179683600,5100,5110,5110,5100,164
20250403,125600,9178846090,5100,5100,5110,5100,214
20250403,125500,9177752970,5100,5090,5100,5090,1361
20250403,125400,9170818630,5100,5100,5100,5090,421
20250403,125300,9168673500,5100,5090,5100,5080,1397
20250403,125200,9161575200,5090,5100,5110,5090,2455
20250403,125100,9149047220,5100,5110,5110,5100,445
20250403,125000,9146777170,5120,5120,5120,5110,711
20250403,124900,9143141220,5110,5080,5130,5080,8002
20250403,124800,9102203010,5080,5100,5100,5080,1500
20250403,124700,9094573010,5100,5100,5100,5100,1671
20250403,124600,9086050910,5100,5080,5100,5080,1974
20250403,124500,9075986890,5080,5080,5080,5070,3874
20250403,124400,9056343490,5080,5090,5090,5080,647
20250403,124300,9053056360,5090,5080,5090,5080,28928
20250403,124200,8906101010,5070,5080,5080,5070,1223
20250403,124100,8899888230,5080,5080,5080,5070,3061
20250403,124000,8884358580,5080,5080,5090,5080,1878
20250403,123900,8874811720,5080,5090,5090,5080,1636
20250403,123800,8866496490,5080,5090,5090,5080,1297
20250403,123700,8859903830,5090,5100,5100,5090,425
20250403,123600,8857740320,5090,5090,5090,5090,1830
20250403,123500,8848425620,5090,5100,5105,5090,1816
20250403,123400,8839179035,5100,5100,5100,5100,210
20250403,123300,8838108035,5100,5110,5110,5090,3751
20250403,123200,8818989205,5100,5100,5100,5090,1987
20250403,123100,8808855565,5090,5090,5100,5080,365
20250403,123000,8806995725,5090,5100,5100,5090,1451
20250403,122900,8799609565,5100,5110,5110,5090,975
20250403,122800,8794644855,5110,5100,5110,5090,2417
20250403,122700,8782319145,5110,5110,5110,5110,393
20250403,122600,8780310915,5120,5100,5120,5100,1755
20250403,122500,8771351265,5100,5100,5100,5090,3393
20250403,122400,8754067645,5110,5110,5110,5110,0
20250403,122300,8754067645,5110,5110,5110,5110,689
20250403,122200,8750546855,5110,5100,5110,5100,1352
20250403,122100,8743648515,5100,5110,5110,5100,2444
20250403,122000,8731183965,5110,5110,5110,5100,539
20250403,121900,8728433755,5120,5110,5120,5110,1225
20250403,121800,8722172395,5120,5120,5120,5120,0
20250403,121700,8722172395,5120,5100,5120,5100,2226
20250403,121600,8710805465,5100,5090,5100,5090,356
20250403,121500,8708992715,5100,5110,5110,5090,4104
20250403,121400,8688061885,5110,5110,5110,5110,758
20250403,121300,8684188505,5110,5110,5110,5100,365
20250403,121200,8682324355,5100,5110,5110,5100,23
20250403,121100,8682206835,5110,5110,5110,5110,160
20250403,121000,8681389235,5120,5120,5120,5110,1055
20250403,120900,8675995485,5120,5120,5120,5110,445
20250403,120800,8673718705,5120,5110,5120,5110,290
20250403,120700,8672236415,5110,5110,5120,5090,6007
20250403,120600,8641546815,5110,5090,5110,5080,2739
20250403,120500,8627601155,5090,5110,5120,5090,8276
20250403,120400,8585378595,5110,5120,5130,5110,3769
20250403,120300,8566088255,5120,5120,5130,5120,977
20250403,120200,8561079490,5120,5130,5130,5120,4671
20250403,120100,8537143945,5130,5130,5130,5130,305
20250403,120000,8535579295,5120,5150,5150,5120,2468
20250403,115900,8522917295,5150,5150,5160,5150,1224
20250403,115800,8516613665,5150,5150,5160,5150,415
20250403,115700,8514475415,5150,5160,5160,5150,1762
20250403,115600,8505386835,5160,5140,5160,5140,1292
20250403,115500,8498729855,5150,5150,5150,5130,1728
20250403,115400,8489839495,5160,5140,5160,5140,269
20250403,115300,8488453205,5150,5140,5160,5140,1541
20250403,115200,8480518305,5140,5150,5150,5140,1207
20250403,115100,8474312925,5150,5160,5160,5140,4463
20250403,115000,8451292625,5160,5140,5170,5120,4885
20250403,114900,8426128925,5140,5130,5140,5130,735
20250403,114800,8422355605,5140,5130,5140,5130,3758
20250403,114700,8403068625,5140,5130,5140,5130,3442
20250403,114600,8385381075,5130,5140,5140,5120,1353
20250403,114500,8378437275,5140,5140,5150,5130,5649
20250403,114400,8349428605,5150,5140,5150,5130,3631
20250403,114300,8330764615,5150,5135,5150,5130,1953
20250403,114200,8320721345,5130,5140,5140,5130,1388
20250403,114100,8313598415,5140,5130,5140,5130,1382
20250403,114000,8306506395,5140,5140,5140,5130,1581
20250403,113900,8298395155,5140,5140,5150,5140,1176
20250403,113800,8292349985,5150,5130,5150,5130,451
20250403,113700,8290031825,5140,5130,5140,5120,6624
20250403,113600,8256010305,5130,5130,5140,5130,1187
20250403,113500,8249917225,5130,5150,5150,5130,4810
20250403,113400,8225197095,5150,5160,5160,5140,6180
20250403,113300,8193368015,5150,5150,5170,5150,3447
20250403,113200,8175583925,5150,5150,5160,5140,2302
20250403,113100,8163732205,5140,5150,5180,5140,13954
20250403,113000,8091777085,5140,5150,5150,5110,6779
20250403,112900,8056991645,5150,5160,5170,5150,3832
20250403,112800,8037203165,5170,5160,5180,5160,9239
20250403,112700,7989474505,5170,5150,5170,5150,3864
20250403,112600,7969524685,5150,5140,5160,5140,7524
20250403,112500,7930781205,5140,5120,5140,5120,8355
20250403,112400,7887885525,5120,5120,5120,5110,2985
20250403,112300,7872619145,5120,5130,5140,5110,4931
20250403,112200,7847353355,5140,5130,5150,5130,1559
20250403,112100,7839333845,5130,5150,5150,5120,5372
20250403,112000,7811785065,5160,5160,5160,5140,4120
20250403,111900,7790534505,5160,5130,5170,5130,6509
20250403,111800,7757006565,5140,5130,5140,5130,830
20250403,111700,7752744305,5130,5150,5160,5130,5054
20250403,111600,7726762905,5160,5140,5160,5140,5180
20250403,111500,7700100125,5140,5140,5150,5130,3438
20250403,111400,7682449705,5140,5130,5150,5120,14673
20250403,111300,7607187175,5140,5170,5170,5120,22041
20250403,111200,7493962085,5170,5190,5200,5170,21330
20250403,111100,7383351445,5190,5200,5200,5180,34099
20250403,111000,7206507495,5200,5170,5210,5170,54404
20250403,110900,6923878495,5170,5170,5190,5160,26314
20250403,110800,6787649785,5170,5150,5170,5150,9708
20250403,110700,6737489085,5140,5150,5150,5120,16778
20250403,110600,6651463105,5160,5180,5180,5140,8182
20250403,110500,6609205005,5180,5170,5190,5160,17581
20250403,110400,6518170765,5170,5170,5180,5140,8282
20250403,110300,6475413025,5170,5130,5180,5130,20749
20250403,110200,6368576445,5130,5130,5140,5110,11284
20250403,110100,6310771995,5130,5130,5140,5120,4662
20250403,110000,6286851475,5140,5150,5160,5130,3919
20250403,105900,6266683490,5150,5160,5170,5150,2517
20250403,105800,6253705810,5160,5170,5180,5150,7654
20250403,105700,6214190335,5190,5180,5190,5160,18579
20250403,105600,6118010025,5180,5170,5190,5160,31065
20250403,105500,5957091425,5160,5170,5180,5160,11525
20250403,105400,5897498695,5170,5140,5180,5120,24697
20250403,105300,5770121405,5160,5160,5180,5130,14627
20250403,105200,5694715065,5160,5150,5170,5140,19300
20250403,105100,5595078675,5160,5180,5190,5150,65179
20250403,105000,5258412610,5180,5140,5180,5140,42026
20250403,104900,5041261620,5140,5090,5150,5090,24939
20250403,104800,4913585200,5090,5080,5100,5080,2920
20250403,104700,4898722600,5090,5110,5110,5080,2570
20250403,104600,4885632850,5110,5100,5110,5100,3743
20250403,104500,4866526760,5100,5120,5120,5100,4139
20250403,104400,4845362420,5120,5100,5130,5090,19612
20250403,104300,4745103540,5090,5090,5100,5080,2660
20250403,104200,4731553690,5090,5070,5100,5070,10127
20250403,104100,4679963600,5090,5060,5090,5050,3162
20250403,104000,4663912340,5050,5070,5090,5050,6985
20250403,103900,4628586160,5080,5060,5080,5050,3830
20250403,103800,4609183100,5050,5040,5050,5040,2158
20250403,103700,4598290200,5050,5050,5060,5050,1994
20250403,103600,4588215450,5030,5060,5060,5030,9236
20250403,103500,4541672580,5060,5060,5070,5060,1365
20250403,103400,4534759720,5060,5060,5060,5050,1314
20250403,103300,4528113410,5060,5060,5060,5050,3038
20250403,103200,4512768110,5060,5060,5060,5060,6901
20250403,103100,4477849050,5060,5080,5080,5060,672
20250403,103000,4474444010,5090,5090,5090,5070,2876
20250403,102900,4459833200,5100,5070,5100,5070,15863
20250403,102800,4379008210,5080,5090,5100,5080,9918
20250403,102700,4328583340,5090,5080,5090,5070,8948
20250403,102600,4283129620,5090,5070,5100,5060,26031
20250403,102500,4150844180,5070,5070,5080,5050,13330
20250403,102400,4083266110,5060,5020,5070,5020,21266
20250403,102300,3975887290,5030,5030,5030,5030,1803
20250403,102200,3966818200,5020,5020,5040,5020,8919
20250403,102100,3921986590,5030,5020,5030,5020,1938
20250403,102000,3912257820,5010,5010,5025,5010,1590
20250403,101900,3904277510,5020,5000,5030,5000,8497
20250403,101800,3861614920,4995,5000,5000,4990,10681
20250403,101700,3808304005,4995,4985,5010,4965,13243
20250403,101600,3742261515,4985,4985,4985,4985,2565
20250403,101500,3729474990,4985,5000,5000,4985,6691
20250403,101400,3696079100,5000,4995,5000,4990,2879
20250403,101300,3681692345,4990,4985,4990,4985,1361
20250403,101200,3674905770,4985,4980,4985,4980,3343
20250403,101100,3658247150,4980,4985,4990,4975,1320
20250403,101000,3651672290,4980,4975,4985,4975,1757
20250403,100900,3642921155,4980,4975,4990,4970,8336
20250403,100800,3601352305,4975,4975,4975,4975,126
20250403,100700,3600725455,4975,4975,4985,4975,2198
20250403,100600,3589785945,4975,4975,4980,4965,1358
20250403,100500,3583033060,4975,4980,4980,4970,3706
20250403,100400,3564601260,4980,4980,4985,4975,2977
20250403,100300,3549774055,4985,4985,4990,4965,5155
20250403,100200,3524104965,4990,4995,5000,4985,4520
20250403,100100,3501542195,4995,4985,5010,4985,4498
20250403,100000,3479070070,4985,4975,4990,4955,4508
20250403,095900,3456640675,4970,4940,4970,4940,11101
20250403,095800,3401596040,4940,4925,4940,4925,1062
20250403,095700,3396358270,4925,4935,4935,4915,34715
20250403,095600,3225371470,4935,4930,4940,4930,3958
20250403,095500,3205837605,4930,4940,4945,4930,7913
20250403,095400,3166769645,4950,4960,4960,4935,13206
20250403,095300,3101397665,4960,4975,4975,4955,10008
20250403,095200,3051709415,4970,4985,4985,4960,23438
20250403,095100,2935184295,4985,4990,4990,4985,1618
20250403,095000,2927113330,4990,5010,5010,4980,18523
20250403,094900,2834677410,5010,5030,5030,5000,3405
20250403,094800,2817629700,5030,5000,5030,5000,4495
20250403,094700,2795077580,5000,5030,5030,4995,14353
20250403,094600,2723234055,5030,5050,5050,5000,12128
20250403,094500,2662322625,5050,5080,5080,5010,17427
20250403,094400,2574507655,5070,5060,5080,5050,9407
20250403,094300,2526838965,5050,5060,5060,5040,4818
20250403,094200,2502539925,5060,5050,5060,5020,19952
20250403,094100,2402039175,5060,5040,5070,5020,11294
20250403,094000,2345004750,5040,5040,5040,5020,5943
20250403,093900,2315114650,5030,5040,5050,5030,9585
20250403,093800,2266868570,5050,5050,5050,5040,1988
20250403,093700,2256839070,5050,5040,5060,5040,15110
20250403,093600,2180500540,5040,5030,5050,5030,7238
20250403,093500,2144023310,5030,5030,5040,5020,9227
20250403,093400,2097627370,5030,5030,5030,5020,5734
20250403,093300,2068785960,5030,5010,5030,5000,2412
20250403,093200,2056688820,5010,5010,5020,5000,3128
20250403,093100,2041013010,5010,5000,5020,5000,2292
20250403,093000,2029527900,5000,5000,5020,4995,6132
20250403,092900,1998825595,5000,5000,5000,4985,7897
20250403,092800,1959396770,5000,5010,5020,4995,7938
20250403,092700,1919669005,5000,5010,5040,5000,9923
20250403,092600,1869939155,5020,5020,5030,4995,4227
20250403,092500,1848769335,5010,5020,5030,5010,6488
20250403,092400,1816186445,5010,5000,5020,4995,9868
20250403,092300,1766755995,5010,5010,5010,5000,4391
20250403,092200,1744777255,5010,5030,5030,5000,8180
20250403,092100,1703764485,5020,5050,5050,5010,5824
20250403,092000,1674511285,5060,5050,5060,5020,18545
20250403,091900,1581079935,5050,5050,5070,5040,5319
20250403,091800,1554179955,5060,5070,5070,5040,5831
20250403,091700,1524708165,5050,5070,5090,5050,18859
20250403,091600,1429061035,5070,5060,5090,5060,14051
20250403,091500,1357808465,5080,5070,5110,5060,25416
20250403,091400,1228565075,5070,5060,5070,5050,8699
20250403,091300,1184531625,5060,5070,5070,5050,8342
20250403,091200,1142273195,5070,5080,5080,5050,15759
20250403,091100,1062362285,5080,5060,5080,5060,17285
20250403,091000,974700915,5050,5060,5090,5050,38586
20250403,090900,778920605,5070,4990,5070,4975,42100
20250403,090800,566938915,4970,4950,4990,4945,14978
20250403,090700,492563060,4965,4965,4965,4935,11449
20250403,090600,435854825,4950,4880,4960,4865,32980
20250403,090500,273014230,4865,4840,4870,4835,7754
20250403,090400,235389360,4835,4825,4840,4805,8091
20250403,090300,196287940,4830,4830,4840,4825,3474
20250403,090200,179497320,4850,4800,4865,4795,12358
20250403,090100,119775150,4800,4795,4825,4775,4614
20250403,090000,97639055,4795,4780,4800,4760,20361