KissMeData/080010/min/candle-20250404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,193600,50896000,5250,5250,5250,5250,800
20250404,193500,50896000,5250,5250,5250,5250,0
20250404,193400,50896000,5250,5250,5250,5250,0
20250404,193300,50896000,5250,5250,5250,5250,0
20250404,193200,50896000,5250,5250,5250,5250,0
20250404,193100,50896000,5250,5250,5250,5250,0
20250404,193000,50896000,5250,5250,5250,5250,0
20250404,192900,50896000,5250,5250,5250,5250,0
20250404,192800,50896000,5250,5250,5250,5250,0
20250404,192700,50896000,5250,5250,5250,5250,0
20250404,192600,50896000,5250,5250,5250,5250,0
20250404,192500,50896000,5250,5250,5250,5250,0
20250404,192400,50896000,5250,5250,5250,5250,0
20250404,192300,50896000,5250,5250,5250,5250,0
20250404,192200,50896000,5250,5250,5250,5250,0
20250404,192100,50896000,5250,5250,5250,5250,0
20250404,192000,50896000,5250,5250,5250,5250,0
20250404,191900,50896000,5250,5250,5250,5250,0
20250404,191800,50896000,5250,5250,5250,5250,0
20250404,191700,50896000,5250,5250,5250,5250,0
20250404,191600,50896000,5250,5250,5250,5250,0
20250404,191500,50896000,5250,5250,5250,5250,0
20250404,191400,50896000,5250,5250,5250,5250,0
20250404,191300,50896000,5250,5250,5250,5250,0
20250404,191200,50896000,5250,5250,5250,5250,0
20250404,191100,50896000,5250,5250,5250,5250,0
20250404,191000,50896000,5250,5250,5250,5250,0
20250404,190900,50896000,5250,5250,5250,5250,0
20250404,190800,50896000,5250,5250,5250,5250,0
20250404,190700,50896000,5250,5250,5250,5250,0
20250404,190600,50896000,5250,5250,5250,5250,800
20250404,190500,50896000,5250,5250,5250,5250,0
20250404,190400,50896000,5250,5250,5250,5250,0
20250404,190300,50896000,5250,5250,5250,5250,0
20250404,190200,50896000,5250,5250,5250,5250,0
20250404,190100,50896000,5250,5250,5250,5250,0
20250404,190000,50896000,5250,5250,5250,5250,0
20250404,185900,50896000,5250,5250,5250,5250,0
20250404,185800,50896000,5250,5250,5250,5250,0
20250404,185700,50896000,5250,5250,5250,5250,0
20250404,185600,50896000,5250,5250,5250,5250,0
20250404,185500,50896000,5250,5250,5250,5250,0
20250404,185400,50896000,5250,5250,5250,5250,0
20250404,185300,50896000,5250,5250,5250,5250,0
20250404,185200,50896000,5250,5250,5250,5250,0
20250404,185100,50896000,5250,5250,5250,5250,0
20250404,185000,50896000,5250,5250,5250,5250,0
20250404,184900,50896000,5250,5250,5250,5250,0
20250404,184800,50896000,5250,5250,5250,5250,0
20250404,184700,50896000,5250,5250,5250,5250,0
20250404,184600,50896000,5250,5250,5250,5250,0
20250404,184500,50896000,5250,5250,5250,5250,0
20250404,184400,50896000,5250,5250,5250,5250,0
20250404,184300,50896000,5250,5250,5250,5250,0
20250404,184200,50896000,5250,5250,5250,5250,0
20250404,184100,50896000,5250,5250,5250,5250,0
20250404,184000,50896000,5250,5250,5250,5250,0
20250404,183900,50896000,5250,5250,5250,5250,0
20250404,183800,50896000,5250,5250,5250,5250,0
20250404,183700,50896000,5250,5250,5250,5250,0
20250404,183600,50896000,5250,5250,5250,5250,800
20250404,183500,50896000,5250,5250,5250,5250,0
20250404,183400,50896000,5250,5250,5250,5250,0
20250404,183300,50896000,5250,5250,5250,5250,0
20250404,183200,50896000,5250,5250,5250,5250,0
20250404,183100,50896000,5250,5250,5250,5250,0
20250404,183000,50896000,5250,5250,5250,5250,0
20250404,182900,50896000,5250,5250,5250,5250,0
20250404,182800,50896000,5250,5250,5250,5250,0
20250404,182700,50896000,5250,5250,5250,5250,0
20250404,182600,50896000,5250,5250,5250,5250,0
20250404,182500,50896000,5250,5250,5250,5250,0
20250404,182400,50896000,5250,5250,5250,5250,0
20250404,182300,50896000,5250,5250,5250,5250,0
20250404,182200,50896000,5250,5250,5250,5250,0
20250404,182100,50896000,5250,5250,5250,5250,0
20250404,182000,50896000,5250,5250,5250,5250,0
20250404,181900,50896000,5250,5250,5250,5250,0
20250404,181800,50896000,5250,5250,5250,5250,0
20250404,181700,50896000,5250,5250,5250,5250,0
20250404,181600,50896000,5250,5250,5250,5250,0
20250404,181500,50896000,5250,5250,5250,5250,0
20250404,181400,50896000,5250,5250,5250,5250,0
20250404,181300,50896000,5250,5250,5250,5250,0
20250404,181200,50896000,5250,5250,5250,5250,0
20250404,181100,50896000,5250,5250,5250,5250,0
20250404,181000,50896000,5250,5250,5250,5250,0
20250404,180900,50896000,5250,5250,5250,5250,0
20250404,180800,50896000,5250,5250,5250,5250,0
20250404,180700,50896000,5250,5250,5250,5250,0
20250404,180600,50896000,5250,5250,5250,5250,800
20250404,180500,50896000,5250,5250,5250,5250,0
20250404,180400,50896000,5250,5250,5250,5250,0
20250404,180300,50896000,5250,5250,5250,5250,0
20250404,180200,50896000,5250,5250,5250,5250,0
20250404,180100,50896000,5250,5250,5250,5250,0
20250404,180000,50896000,5250,5250,5250,5250,0
20250404,175900,50896000,5250,5250,5250,5250,0
20250404,175800,50896000,5250,5250,5250,5250,0
20250404,175700,50896000,5250,5250,5250,5250,0
20250404,175600,50896000,5250,5250,5250,5250,0
20250404,175500,50896000,5250,5250,5250,5250,0
20250404,175400,50896000,5250,5250,5250,5250,0
20250404,175300,50896000,5250,5250,5250,5250,0
20250404,175200,50896000,5250,5250,5250,5250,0
20250404,175100,50896000,5250,5250,5250,5250,0
20250404,175000,50896000,5250,5250,5250,5250,0
20250404,174900,50896000,5250,5250,5250,5250,0
20250404,174800,50896000,5250,5250,5250,5250,0
20250404,174700,50896000,5250,5250,5250,5250,0
20250404,174600,50896000,5250,5250,5250,5250,0
20250404,174500,50896000,5250,5250,5250,5250,0
20250404,174400,50896000,5250,5250,5250,5250,0
20250404,174300,50896000,5250,5250,5250,5250,0
20250404,174200,50896000,5250,5250,5250,5250,0
20250404,174100,50896000,5250,5250,5250,5250,0
20250404,174000,50896000,5250,5250,5250,5250,0
20250404,173900,50896000,5250,5250,5250,5250,0
20250404,173800,50896000,5250,5250,5250,5250,0
20250404,173700,50896000,5250,5250,5250,5250,0
20250404,173600,50896000,5250,5250,5250,5250,800
20250404,173500,50896000,5250,5250,5250,5250,0
20250404,173400,50896000,5250,5250,5250,5250,0
20250404,173300,50896000,5250,5250,5250,5250,0
20250404,173200,50896000,5250,5250,5250,5250,0
20250404,173100,50896000,5250,5250,5250,5250,0
20250404,173000,50896000,5250,5250,5250,5250,0
20250404,172900,50896000,5250,5250,5250,5250,0
20250404,172800,50896000,5250,5250,5250,5250,0
20250404,172700,50896000,5250,5250,5250,5250,0
20250404,172600,50896000,5250,5250,5250,5250,0
20250404,172500,50896000,5250,5250,5250,5250,0
20250404,172400,50896000,5250,5250,5250,5250,0
20250404,172300,50896000,5250,5250,5250,5250,0
20250404,172200,50896000,5250,5250,5250,5250,0
20250404,172100,50896000,5250,5250,5250,5250,0
20250404,172000,50896000,5250,5250,5250,5250,0
20250404,171900,50896000,5250,5250,5250,5250,0
20250404,171800,50896000,5250,5250,5250,5250,0
20250404,171700,50896000,5250,5250,5250,5250,0
20250404,171600,50896000,5250,5250,5250,5250,0
20250404,171500,50896000,5250,5250,5250,5250,0
20250404,171400,50896000,5250,5250,5250,5250,0
20250404,171300,50896000,5250,5250,5250,5250,0
20250404,171200,50896000,5250,5250,5250,5250,0
20250404,171100,50896000,5250,5250,5250,5250,0
20250404,171000,50896000,5250,5250,5250,5250,0
20250404,170900,50896000,5250,5250,5250,5250,0
20250404,170800,50896000,5250,5250,5250,5250,0
20250404,170700,50896000,5250,5250,5250,5250,0
20250404,170600,50896000,5250,5250,5250,5250,800
20250404,170500,50896000,5250,5250,5250,5250,0
20250404,170400,50896000,5250,5250,5250,5250,0
20250404,170300,50896000,5250,5250,5250,5250,0
20250404,170200,50896000,5250,5250,5250,5250,0
20250404,170100,50896000,5250,5250,5250,5250,0
20250404,170000,50896000,5250,5250,5250,5250,0
20250404,165900,50896000,5250,5250,5250,5250,0
20250404,165800,50896000,5250,5250,5250,5250,0
20250404,165700,50896000,5250,5250,5250,5250,0
20250404,165600,50896000,5250,5250,5250,5250,0
20250404,165500,50896000,5250,5250,5250,5250,0
20250404,165400,50896000,5250,5250,5250,5250,0
20250404,165300,50896000,5250,5250,5250,5250,0
20250404,165200,50896000,5250,5250,5250,5250,0
20250404,165100,50896000,5250,5250,5250,5250,0
20250404,165000,50896000,5250,5250,5250,5250,0
20250404,164900,50896000,5250,5250,5250,5250,0
20250404,164800,50896000,5250,5250,5250,5250,0
20250404,164700,50896000,5250,5250,5250,5250,0
20250404,164600,50896000,5250,5250,5250,5250,0
20250404,164500,50896000,5250,5250,5250,5250,0
20250404,164400,50896000,5250,5250,5250,5250,0
20250404,164300,50896000,5250,5250,5250,5250,0
20250404,164200,50896000,5250,5250,5250,5250,0
20250404,164100,50896000,5250,5250,5250,5250,0
20250404,164000,50896000,5250,5250,5250,5250,0
20250404,163900,50896000,5250,5250,5250,5250,0
20250404,163800,50896000,5250,5250,5250,5250,0
20250404,163700,50896000,5250,5250,5250,5250,0
20250404,163600,50896000,5250,5250,5250,5250,800
20250404,163500,50896000,5250,5250,5250,5250,0
20250404,163400,50896000,5250,5250,5250,5250,0
20250404,163300,50896000,5250,5250,5250,5250,0
20250404,163200,50896000,5250,5250,5250,5250,0
20250404,163100,50896000,5250,5250,5250,5250,0
20250404,163000,50896000,5250,5250,5250,5250,0
20250404,162900,50896000,5250,5250,5250,5250,0
20250404,162800,50896000,5250,5250,5250,5250,0
20250404,162700,50896000,5250,5250,5250,5250,0
20250404,162600,50896000,5250,5250,5250,5250,0
20250404,162500,50896000,5250,5250,5250,5250,0
20250404,162400,50896000,5250,5250,5250,5250,0
20250404,162300,50896000,5250,5250,5250,5250,0
20250404,162200,50896000,5250,5250,5250,5250,0
20250404,162100,50896000,5250,5250,5250,5250,0
20250404,162000,50896000,5250,5250,5250,5250,0
20250404,161900,50896000,5250,5250,5250,5250,0
20250404,161800,50896000,5250,5250,5250,5250,0
20250404,161700,50896000,5250,5250,5250,5250,0
20250404,161600,50896000,5250,5250,5250,5250,0
20250404,161500,50896000,5250,5250,5250,5250,0
20250404,161400,50896000,5250,5250,5250,5250,0
20250404,161300,50896000,5250,5250,5250,5250,0
20250404,161200,50896000,5250,5250,5250,5250,0
20250404,161100,50896000,5250,5250,5250,5250,0
20250404,161000,50896000,5250,5250,5250,5250,0
20250404,160900,50896000,5250,5250,5250,5250,0
20250404,160800,50896000,5250,5250,5250,5250,0
20250404,160700,50896000,5250,5250,5250,5250,0
20250404,160600,50896000,5250,5250,5250,5250,800
20250404,160500,50896000,5250,5250,5250,5250,0
20250404,160400,50896000,5250,5250,5250,5250,0
20250404,160300,50896000,5250,5250,5250,5250,0
20250404,160200,50896000,5250,5250,5250,5250,0
20250404,160100,50896000,5250,5250,5250,5250,0
20250404,160000,50896000,5250,5250,5250,5250,0
20250404,155900,50896000,5250,5250,5250,5250,0
20250404,155800,50896000,5250,5250,5250,5250,0
20250404,155700,50896000,5250,5250,5250,5250,0
20250404,155600,50896000,5250,5250,5250,5250,0
20250404,155500,50896000,5250,5250,5250,5250,0
20250404,155400,50896000,5250,5250,5250,5250,0
20250404,155300,50896000,5250,5250,5250,5250,0
20250404,155200,50896000,5250,5250,5250,5250,0
20250404,155100,50896000,5250,5250,5250,5250,0
20250404,155000,50896000,5250,5250,5250,5250,0
20250404,154900,50896000,5250,5250,5250,5250,0
20250404,154800,50896000,5250,5250,5250,5250,0
20250404,154700,50896000,5250,5250,5250,5250,0
20250404,154600,50896000,5250,5250,5250,5250,0
20250404,154500,50896000,5250,5250,5250,5250,0
20250404,154400,50896000,5250,5250,5250,5250,0
20250404,154300,50896000,5250,5250,5250,5250,0
20250404,154200,50896000,5250,5250,5250,5250,0
20250404,154100,50896000,5250,5250,5250,5250,0
20250404,154000,50896000,5250,5250,5250,5250,0
20250404,153900,50896000,5250,5250,5250,5250,0
20250404,153800,50896000,5250,5250,5250,5250,0
20250404,153700,50896000,5250,5250,5250,5250,0
20250404,153600,50896000,5250,5250,5250,5250,800
20250404,153500,50896000,5250,5250,5250,5250,0
20250404,153400,50896000,5250,5250,5250,5250,0
20250404,153300,50896000,5250,5250,5250,5250,0
20250404,153200,50896000,5250,5250,5250,5250,0
20250404,153100,50896000,5250,5250,5250,5250,0
20250404,153000,50896000,5250,5250,5250,5250,800
20250404,152900,46696000,5230,5230,5230,5230,0
20250404,152800,46696000,5230,5230,5230,5230,0
20250404,152700,46696000,5230,5230,5230,5230,0
20250404,152600,46696000,5230,5230,5230,5230,0
20250404,152500,46696000,5230,5230,5230,5230,0
20250404,152400,46696000,5230,5230,5230,5230,0
20250404,152300,46696000,5230,5230,5230,5230,0
20250404,152200,46696000,5230,5230,5230,5230,0
20250404,152100,46696000,5230,5230,5230,5230,0
20250404,152000,46696000,5230,5230,5230,5230,0
20250404,151900,46696000,5230,5230,5230,5230,0
20250404,151800,46696000,5230,5230,5230,5230,0
20250404,151700,46696000,5230,5230,5230,5230,0
20250404,151600,46696000,5230,5230,5230,5230,0
20250404,151500,46696000,5230,5230,5230,5230,1
20250404,151400,46690770,5240,5240,5240,5240,0
20250404,151300,46690770,5240,5240,5240,5240,0
20250404,151200,46690770,5240,5240,5240,5240,0
20250404,151100,46690770,5240,5240,5240,5240,10
20250404,151000,46638370,5240,5240,5240,5240,0
20250404,150900,46638370,5240,5240,5240,5240,0
20250404,150800,46638370,5240,5240,5240,5240,0
20250404,150700,46638370,5240,5240,5240,5240,0
20250404,150600,46638370,5240,5240,5240,5240,3
20250404,150500,46622650,5240,5240,5240,5240,0
20250404,150400,46622650,5240,5240,5240,5240,10
20250404,150300,46570250,5240,5230,5240,5230,15
20250404,150200,46491700,5210,5210,5210,5210,0
20250404,150100,46491700,5210,5210,5210,5210,1
20250404,150000,46486490,5200,5200,5200,5200,0
20250404,145900,46486490,5200,5200,5200,5200,0
20250404,145800,46486490,5200,5200,5200,5200,0
20250404,145700,46486490,5200,5200,5200,5200,1
20250404,145600,46481290,5240,5240,5240,5240,1
20250404,145500,46476050,5240,5240,5240,5240,0
20250404,145400,46476050,5240,5240,5240,5240,0
20250404,145300,46476050,5240,5240,5240,5240,0
20250404,145200,46476050,5240,5240,5240,5240,1
20250404,145100,46470810,5200,5200,5200,5200,0
20250404,145000,46470810,5200,5200,5200,5200,526
20250404,144900,43735610,5200,5200,5200,5200,0
20250404,144800,43735610,5200,5200,5200,5200,0
20250404,144700,43735610,5200,5200,5200,5200,0
20250404,144600,43735610,5200,5200,5200,5200,0
20250404,144500,43735610,5200,5200,5200,5200,0
20250404,144400,43735610,5200,5200,5200,5200,0
20250404,144300,43735610,5200,5200,5200,5200,0
20250404,144200,43735610,5200,5200,5200,5200,0
20250404,144100,43735610,5200,5200,5200,5200,0
20250404,144000,43735610,5200,5200,5200,5200,0
20250404,143900,43735610,5200,5200,5200,5200,0
20250404,143800,43735610,5200,5200,5200,5200,0
20250404,143700,43735610,5200,5200,5200,5200,0
20250404,143600,43735610,5200,5200,5200,5200,4
20250404,143500,43714810,5240,5240,5240,5240,0
20250404,143400,43714810,5240,5240,5240,5240,0
20250404,143300,43714810,5240,5240,5240,5240,0
20250404,143200,43714810,5240,5220,5240,5220,10
20250404,143100,43662590,5190,5190,5190,5190,0
20250404,143000,43662590,5190,5190,5190,5190,0
20250404,142900,43662590,5190,5190,5190,5190,0
20250404,142800,43662590,5190,5190,5190,5190,40
20250404,142700,43454990,5200,5210,5210,5200,1530
20250404,142600,35498110,5230,5230,5230,5230,0
20250404,142500,35498110,5230,5230,5230,5230,0
20250404,142400,35498110,5230,5230,5230,5230,0
20250404,142300,35498110,5230,5230,5230,5230,0
20250404,142200,35498110,5230,5230,5230,5230,0
20250404,142100,35498110,5230,5230,5230,5230,0
20250404,142000,35498110,5230,5230,5230,5230,0
20250404,141900,35498110,5230,5230,5230,5230,0
20250404,141800,35498110,5230,5230,5230,5230,0
20250404,141700,35498110,5230,5230,5230,5230,0
20250404,141600,35498110,5230,5230,5230,5230,14
20250404,141500,35424890,5230,5230,5230,5230,0
20250404,141400,35424890,5230,5230,5230,5230,0
20250404,141300,35424890,5230,5230,5230,5230,0
20250404,141200,35424890,5230,5230,5230,5230,0
20250404,141100,35424890,5230,5230,5230,5230,0
20250404,141000,35424890,5230,5230,5230,5230,0
20250404,140900,35424890,5230,5230,5230,5230,0
20250404,140800,35424890,5230,5230,5230,5230,1
20250404,140700,35419660,5230,5230,5230,5230,0
20250404,140600,35419660,5230,5220,5230,5220,10
20250404,140500,35367370,5210,5220,5220,5210,400
20250404,140400,33283360,5210,5210,5210,5210,0
20250404,140300,33283360,5210,5210,5210,5210,0
20250404,140200,33283360,5210,5210,5210,5210,0
20250404,140100,33283360,5210,5210,5210,5210,0
20250404,140000,33283360,5210,5210,5210,5210,0
20250404,135900,33283360,5210,5210,5210,5210,0
20250404,135800,33283360,5210,5210,5210,5210,0
20250404,135700,33283360,5210,5220,5220,5210,925
20250404,135600,28463850,5220,5220,5220,5220,0
20250404,135500,28463850,5220,5220,5220,5220,0
20250404,135400,28463850,5220,5220,5220,5220,0
20250404,135300,28463850,5220,5220,5220,5220,0
20250404,135200,28463850,5220,5220,5220,5220,0
20250404,135100,28463850,5220,5220,5220,5220,0
20250404,135000,28463850,5220,5220,5220,5220,0
20250404,134900,28463850,5220,5220,5220,5220,0
20250404,134800,28463850,5220,5220,5220,5220,0
20250404,134700,28463850,5220,5230,5230,5220,2
20250404,134600,28453400,5240,5240,5240,5240,0
20250404,134500,28453400,5240,5240,5240,5240,0
20250404,134400,28453400,5240,5240,5240,5240,0
20250404,134300,28453400,5240,5240,5240,5240,0
20250404,134200,28453400,5240,5240,5240,5240,0
20250404,134100,28453400,5240,5240,5240,5240,0
20250404,134000,28453400,5240,5240,5240,5240,0
20250404,133900,28453400,5240,5240,5240,5240,0
20250404,133800,28453400,5240,5240,5240,5240,0
20250404,133700,28453400,5240,5240,5240,5240,0
20250404,133600,28453400,5240,5240,5240,5240,0
20250404,133500,28453400,5240,5240,5240,5240,0
20250404,133400,28453400,5240,5240,5240,5240,0
20250404,133300,28453400,5240,5240,5240,5240,0
20250404,133200,28453400,5240,5240,5240,5240,0
20250404,133100,28453400,5240,5240,5240,5240,0
20250404,133000,28453400,5240,5240,5240,5240,0
20250404,132900,28453400,5240,5240,5240,5240,0
20250404,132800,28453400,5240,5240,5240,5240,0
20250404,132700,28453400,5240,5240,5240,5240,0
20250404,132600,28453400,5240,5240,5240,5240,0
20250404,132500,28453400,5240,5240,5240,5240,0
20250404,132400,28453400,5240,5240,5240,5240,0
20250404,132300,28453400,5240,5240,5240,5240,0
20250404,132200,28453400,5240,5240,5240,5240,0
20250404,132100,28453400,5240,5240,5240,5240,0
20250404,132000,28453400,5240,5240,5240,5240,0
20250404,131900,28453400,5240,5240,5240,5240,0
20250404,131800,28453400,5240,5240,5240,5240,0
20250404,131700,28453400,5240,5240,5240,5240,0
20250404,131600,28453400,5240,5240,5240,5240,0
20250404,131500,28453400,5240,5240,5240,5240,0
20250404,131400,28453400,5240,5240,5240,5240,0
20250404,131300,28453400,5240,5240,5240,5240,1
20250404,131200,28448160,5230,5230,5230,5230,0
20250404,131100,28448160,5230,5230,5230,5230,0
20250404,131000,28448160,5230,5230,5230,5230,306
20250404,130900,26847780,5250,5250,5250,5250,0
20250404,130800,26847780,5250,5250,5250,5250,0
20250404,130700,26847780,5250,5250,5250,5250,0
20250404,130600,26847780,5250,5250,5250,5250,0
20250404,130500,26847780,5250,5250,5250,5250,0
20250404,130400,26847780,5250,5250,5250,5250,0
20250404,130300,26847780,5250,5250,5250,5250,0
20250404,130200,26847780,5250,5250,5250,5250,2
20250404,130100,26837280,5220,5220,5220,5220,0
20250404,130000,26837280,5220,5220,5220,5220,0
20250404,125900,26837280,5220,5220,5220,5220,18
20250404,125800,26743320,5250,5250,5250,5250,0
20250404,125700,26743320,5250,5250,5250,5250,0
20250404,125600,26743320,5250,5250,5250,5250,0
20250404,125500,26743320,5250,5250,5250,5250,1
20250404,125400,26738070,5230,5230,5230,5230,3
20250404,125300,26722380,5230,5230,5230,5230,0
20250404,125200,26722380,5230,5230,5230,5230,10
20250404,125100,26670080,5210,5210,5210,5210,0
20250404,125000,26670080,5210,5210,5210,5210,0
20250404,124900,26670080,5210,5210,5210,5210,301
20250404,124800,25101870,5240,5220,5240,5210,391
20250404,124700,23064130,5220,5220,5220,5220,100
20250404,124600,22542130,5240,5240,5240,5240,0
20250404,124500,22542130,5240,5240,5240,5240,0
20250404,124400,22542130,5240,5240,5240,5240,1
20250404,124300,22536890,5220,5220,5220,5220,0
20250404,124200,22536890,5220,5220,5220,5220,60
20250404,124100,22223690,5220,5220,5220,5220,0
20250404,124000,22223690,5220,5220,5220,5220,0
20250404,123900,22223690,5220,5220,5220,5220,0
20250404,123800,22223690,5220,5230,5230,5220,580
20250404,123700,19195930,5230,5240,5240,5230,140
20250404,123600,18463420,5250,5260,5260,5250,12
20250404,123500,18400410,5270,5270,5270,5270,0
20250404,123400,18400410,5270,5270,5270,5270,0
20250404,123300,18400410,5270,5270,5270,5270,0
20250404,123200,18400410,5270,5270,5270,5270,0
20250404,123100,18400410,5270,5270,5270,5270,10
20250404,123000,18347710,5260,5260,5260,5260,0
20250404,122900,18347710,5260,5260,5260,5260,0
20250404,122800,18347710,5260,5260,5260,5260,0
20250404,122700,18347710,5260,5260,5260,5260,0
20250404,122600,18347710,5260,5260,5260,5260,0
20250404,122500,18347710,5260,5270,5270,5260,2
20250404,122400,18337180,5270,5270,5270,5270,0
20250404,122300,18337180,5270,5270,5270,5270,0
20250404,122200,18337180,5270,5270,5270,5270,0
20250404,122100,18337180,5270,5270,5270,5270,0
20250404,122000,18337180,5270,5270,5270,5270,0
20250404,121900,18337180,5270,5270,5270,5270,0
20250404,121800,18337180,5270,5270,5270,5270,0
20250404,121700,18337180,5270,5270,5270,5270,0
20250404,121600,18337180,5270,5270,5270,5270,0
20250404,121500,18337180,5270,5270,5270,5270,0
20250404,121400,18337180,5270,5270,5270,5270,0
20250404,121300,18337180,5270,5270,5270,5270,0
20250404,121200,18337180,5270,5270,5270,5270,6
20250404,121100,18305560,5270,5270,5270,5270,0
20250404,121000,18305560,5270,5270,5270,5270,0
20250404,120900,18305560,5270,5270,5270,5270,189
20250404,120800,17309530,5280,5280,5280,5280,0
20250404,120700,17309530,5280,5280,5280,5280,0
20250404,120600,17309530,5280,5280,5280,5280,0
20250404,120500,17309530,5280,5280,5280,5280,0
20250404,120400,17309530,5280,5280,5280,5280,3
20250404,120300,17293690,5280,5280,5280,5280,9
20250404,120200,17246170,5250,5250,5250,5250,0
20250404,120100,17246170,5250,5250,5250,5250,0
20250404,120000,17246170,5250,5250,5250,5250,0
20250404,115900,17246170,5250,5250,5250,5250,0
20250404,115800,17246170,5250,5250,5250,5250,0
20250404,115700,17246170,5250,5250,5250,5250,0
20250404,115600,17246170,5250,5250,5250,5250,36
20250404,115500,17057170,5280,5280,5280,5280,0
20250404,115400,17057170,5280,5280,5280,5280,0
20250404,115300,17057170,5280,5280,5280,5280,0
20250404,115200,17057170,5280,5280,5280,5280,0
20250404,115100,17057170,5280,5280,5280,5280,0
20250404,115000,17057170,5280,5280,5280,5280,0
20250404,114900,17057170,5280,5280,5280,5280,0
20250404,114800,17057170,5280,5280,5280,5280,0
20250404,114700,17057170,5280,5280,5280,5280,23
20250404,114600,16935730,5280,5280,5280,5280,14
20250404,114500,16861810,5280,5280,5280,5280,0
20250404,114400,16861810,5280,5280,5280,5280,0
20250404,114300,16861810,5280,5280,5280,5280,264
20250404,114200,15467890,5280,5280,5280,5280,0
20250404,114100,15467890,5280,5280,5280,5280,0
20250404,114000,15467890,5280,5280,5280,5280,0
20250404,113900,15467890,5280,5280,5280,5280,0
20250404,113800,15467890,5280,5280,5280,5280,0
20250404,113700,15467890,5280,5280,5280,5280,0
20250404,113600,15467890,5280,5280,5280,5280,0
20250404,113500,15467890,5280,5280,5280,5280,0
20250404,113400,15467890,5280,5280,5280,5280,0
20250404,113300,15467890,5280,5280,5280,5280,0
20250404,113200,15467890,5280,5280,5280,5280,0
20250404,113100,15467890,5280,5280,5280,5280,0
20250404,113000,15467890,5280,5280,5280,5280,0
20250404,112900,15467890,5280,5280,5280,5280,4
20250404,112800,15446770,5280,5280,5280,5280,0
20250404,112700,15446770,5280,5280,5280,5280,0
20250404,112600,15446770,5280,5280,5280,5280,0
20250404,112500,15446770,5280,5280,5280,5280,1
20250404,112400,15441490,5280,5280,5280,5280,4
20250404,112300,15420370,5280,5280,5280,5280,0
20250404,112200,15420370,5280,5280,5280,5280,0
20250404,112100,15420370,5280,5280,5280,5280,0
20250404,112000,15420370,5280,5280,5280,5280,0
20250404,111900,15420370,5280,5280,5280,5280,0
20250404,111800,15420370,5280,5280,5280,5280,5
20250404,111700,15393970,5280,5280,5280,5280,0
20250404,111600,15393970,5280,5280,5280,5280,0
20250404,111500,15393970,5280,5280,5280,5280,0
20250404,111400,15393970,5280,5280,5280,5280,0
20250404,111300,15393970,5280,5280,5280,5280,531
20250404,111200,12590290,5280,5280,5280,5280,0
20250404,111100,12590290,5280,5280,5280,5280,0
20250404,111000,12590290,5280,5280,5280,5280,0
20250404,110900,12590290,5280,5270,5280,5270,1092
20250404,110800,6828080,5270,5270,5270,5270,8
20250404,110700,6785920,5270,5270,5270,5270,0
20250404,110600,6785920,5270,5270,5270,5270,0
20250404,110500,6785920,5270,5270,5270,5270,0
20250404,110400,6785920,5270,5270,5270,5270,0
20250404,110300,6785920,5270,5270,5270,5270,0
20250404,110200,6785920,5270,5270,5270,5270,0
20250404,110100,6785920,5270,5270,5270,5270,0
20250404,110000,6785920,5270,5270,5270,5270,0
20250404,105900,6785920,5270,5270,5270,5270,0
20250404,105800,6785920,5270,5270,5270,5270,0
20250404,105700,6785920,5270,5270,5270,5270,0
20250404,105600,6785920,5270,5270,5270,5270,0
20250404,105500,6785920,5270,5270,5270,5270,0
20250404,105400,6785920,5270,5270,5270,5270,0
20250404,105300,6785920,5270,5270,5270,5270,0
20250404,105200,6785920,5270,5270,5270,5270,0
20250404,105100,6785920,5270,5270,5270,5270,0
20250404,105000,6785920,5270,5270,5270,5270,0
20250404,104900,6785920,5270,5270,5270,5270,0
20250404,104800,6785920,5270,5270,5270,5270,0
20250404,104700,6785920,5270,5270,5270,5270,0
20250404,104600,6785920,5270,5270,5270,5270,0
20250404,104500,6785920,5270,5270,5270,5270,0
20250404,104400,6785920,5270,5270,5270,5270,0
20250404,104300,6785920,5270,5270,5270,5270,0
20250404,104200,6785920,5270,5270,5270,5270,0
20250404,104100,6785920,5270,5270,5270,5270,0
20250404,104000,6785920,5270,5270,5270,5270,0
20250404,103900,6785920,5270,5270,5270,5270,0
20250404,103800,6785920,5270,5270,5270,5270,0
20250404,103700,6785920,5270,5270,5270,5270,0
20250404,103600,6785920,5270,5270,5270,5270,0
20250404,103500,6785920,5270,5270,5270,5270,0
20250404,103400,6785920,5270,5270,5270,5270,0
20250404,103300,6785920,5270,5270,5270,5270,0
20250404,103200,6785920,5270,5270,5270,5270,0
20250404,103100,6785920,5270,5270,5270,5270,0
20250404,103000,6785920,5270,5270,5270,5270,0
20250404,102900,6785920,5270,5270,5270,5270,0
20250404,102800,6785920,5270,5270,5270,5270,0
20250404,102700,6785920,5270,5270,5270,5270,0
20250404,102600,6785920,5270,5270,5270,5270,2
20250404,102500,6775380,5270,5270,5270,5270,0
20250404,102400,6775380,5270,5270,5270,5270,0
20250404,102300,6775380,5270,5270,5270,5270,0
20250404,102200,6775380,5270,5270,5270,5270,0
20250404,102100,6775380,5270,5270,5270,5270,0
20250404,102000,6775380,5270,5270,5270,5270,0
20250404,101900,6775380,5270,5270,5270,5270,0
20250404,101800,6775380,5270,5270,5270,5270,0
20250404,101700,6775380,5270,5270,5270,5270,0
20250404,101600,6775380,5270,5270,5270,5270,0
20250404,101500,6775380,5270,5270,5270,5270,0
20250404,101400,6775380,5270,5270,5270,5270,0
20250404,101300,6775380,5270,5270,5270,5270,0
20250404,101200,6775380,5270,5270,5270,5270,0
20250404,101100,6775380,5270,5270,5270,5270,1
20250404,101000,6770110,5270,5270,5270,5270,0
20250404,100900,6770110,5270,5270,5270,5270,5
20250404,100800,6743760,5270,5270,5270,5270,0
20250404,100700,6743760,5270,5270,5270,5270,1
20250404,100600,6738490,5240,5240,5240,5240,0
20250404,100500,6738490,5240,5240,5240,5240,0
20250404,100400,6738490,5240,5240,5240,5240,0
20250404,100300,6738490,5240,5240,5240,5240,0
20250404,100200,6738490,5240,5240,5240,5240,0
20250404,100100,6738490,5240,5240,5240,5240,0
20250404,100000,6738490,5240,5240,5240,5240,0
20250404,095900,6738490,5240,5240,5240,5240,0
20250404,095800,6738490,5240,5240,5240,5240,0
20250404,095700,6738490,5240,5240,5240,5240,0
20250404,095600,6738490,5240,5240,5240,5240,0
20250404,095500,6738490,5240,5240,5240,5240,0
20250404,095400,6738490,5240,5240,5240,5240,0
20250404,095300,6738490,5240,5240,5240,5240,0
20250404,095200,6738490,5240,5240,5240,5240,159
20250404,095100,5905330,5260,5260,5260,5260,0
20250404,095000,5905330,5260,5260,5260,5260,0
20250404,094900,5905330,5260,5260,5260,5260,0
20250404,094800,5905330,5260,5250,5260,5250,621
20250404,094700,2641220,5240,5240,5240,5240,0
20250404,094600,2641220,5240,5240,5240,5240,0
20250404,094500,2641220,5240,5240,5240,5240,0
20250404,094400,2641220,5240,5240,5240,5240,0
20250404,094300,2641220,5240,5240,5240,5240,0
20250404,094200,2641220,5240,5240,5240,5240,0
20250404,094100,2641220,5240,5240,5240,5240,0
20250404,094000,2641220,5240,5250,5250,5240,66
20250404,093900,2295350,5260,5260,5260,5260,0
20250404,093800,2295350,5260,5260,5260,5260,0
20250404,093700,2295350,5260,5260,5260,5260,0
20250404,093600,2295350,5260,5260,5260,5260,0
20250404,093500,2295350,5260,5260,5260,5260,259
20250404,093400,933010,5280,5280,5280,5280,0
20250404,093300,933010,5280,5280,5280,5280,0
20250404,093200,933010,5280,5280,5280,5280,100
20250404,093100,405010,5260,5260,5260,5260,0
20250404,093000,405010,5260,5260,5260,5260,0
20250404,092900,405010,5260,5260,5260,5260,0
20250404,092800,405010,5260,5260,5260,5260,0
20250404,092700,405010,5260,5260,5260,5260,0
20250404,092600,405010,5260,5260,5260,5260,1
20250404,092500,399750,5280,5280,5280,5280,0
20250404,092400,399750,5280,5280,5280,5280,0
20250404,092300,399750,5280,5280,5280,5280,0
20250404,092200,399750,5280,5280,5280,5280,0
20250404,092100,399750,5280,5280,5280,5280,0
20250404,092000,399750,5280,5280,5280,5280,0
20250404,091900,399750,5280,5280,5280,5280,8
20250404,091800,357510,5250,5250,5250,5250,0
20250404,091700,357510,5250,5250,5250,5250,0
20250404,091600,357510,5250,5250,5250,5250,0
20250404,091500,357510,5250,5250,5250,5250,1
20250404,091400,352260,5250,5250,5250,5250,0
20250404,091300,352260,5250,5250,5250,5250,3
20250404,091200,336510,5250,5250,5250,5250,0
20250404,091100,336510,5250,5250,5250,5250,0
20250404,091000,336510,5250,5250,5250,5250,0
20250404,090900,336510,5250,5250,5250,5250,0
20250404,090800,336510,5250,5250,5250,5250,0
20250404,090700,336510,5250,5250,5250,5250,0
20250404,090600,336510,5250,5250,5250,5250,0
20250404,090500,336510,5250,5250,5250,5250,0
20250404,090400,336510,5250,5250,5250,5250,0
20250404,090300,336510,5250,5280,5280,5250,64
20250404,090200,0,5290,5290,5290,5290,0
20250404,090100,0,5290,5290,5290,5290,0
20250404,090000,0,5290,5290,5290,5290,0