KissMeData/045340/min/candle-20250421.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,191200,1913912535,8820,8820,8820,8820,1329
20250421,191100,1913912535,8820,8820,8820,8820,0
20250421,191000,1913912535,8820,8820,8820,8820,0
20250421,190900,1913912535,8820,8820,8820,8820,0
20250421,190800,1913912535,8820,8820,8820,8820,0
20250421,190700,1913912535,8820,8820,8820,8820,0
20250421,190600,1913912535,8820,8820,8820,8820,0
20250421,190500,1913912535,8820,8820,8820,8820,0
20250421,190400,1913912535,8820,8820,8820,8820,0
20250421,190300,1913912535,8820,8820,8820,8820,0
20250421,190200,1913912535,8820,8820,8820,8820,0
20250421,190100,1913912535,8820,8820,8820,8820,0
20250421,190000,1913912535,8820,8820,8820,8820,0
20250421,185900,1913912535,8820,8820,8820,8820,0
20250421,185800,1913912535,8820,8820,8820,8820,0
20250421,185700,1913912535,8820,8820,8820,8820,0
20250421,185600,1913912535,8820,8820,8820,8820,0
20250421,185500,1913912535,8820,8820,8820,8820,0
20250421,185400,1913912535,8820,8820,8820,8820,0
20250421,185300,1913912535,8820,8820,8820,8820,0
20250421,185200,1913912535,8820,8820,8820,8820,0
20250421,185100,1913912535,8820,8820,8820,8820,0
20250421,185000,1913912535,8820,8820,8820,8820,0
20250421,184900,1913912535,8820,8820,8820,8820,0
20250421,184800,1913912535,8820,8820,8820,8820,0
20250421,184700,1913912535,8820,8820,8820,8820,0
20250421,184600,1913912535,8820,8820,8820,8820,0
20250421,184500,1913912535,8820,8820,8820,8820,0
20250421,184400,1913912535,8820,8820,8820,8820,0
20250421,184300,1913912535,8820,8820,8820,8820,0
20250421,184200,1913912535,8820,8820,8820,8820,1329
20250421,184100,1913912535,8820,8820,8820,8820,0
20250421,184000,1913912535,8820,8820,8820,8820,0
20250421,183900,1913912535,8820,8820,8820,8820,0
20250421,183800,1913912535,8820,8820,8820,8820,0
20250421,183700,1913912535,8820,8820,8820,8820,0
20250421,183600,1913912535,8820,8820,8820,8820,0
20250421,183500,1913912535,8820,8820,8820,8820,0
20250421,183400,1913912535,8820,8820,8820,8820,0
20250421,183300,1913912535,8820,8820,8820,8820,0
20250421,183200,1913912535,8820,8820,8820,8820,0
20250421,183100,1913912535,8820,8820,8820,8820,0
20250421,183000,1913912535,8820,8820,8820,8820,0
20250421,182900,1913912535,8820,8820,8820,8820,0
20250421,182800,1913912535,8820,8820,8820,8820,0
20250421,182700,1913912535,8820,8820,8820,8820,0
20250421,182600,1913912535,8820,8820,8820,8820,0
20250421,182500,1913912535,8820,8820,8820,8820,0
20250421,182400,1913912535,8820,8820,8820,8820,0
20250421,182300,1913912535,8820,8820,8820,8820,0
20250421,182200,1913912535,8820,8820,8820,8820,0
20250421,182100,1913912535,8820,8820,8820,8820,0
20250421,182000,1913912535,8820,8820,8820,8820,0
20250421,181900,1913912535,8820,8820,8820,8820,0
20250421,181800,1913912535,8820,8820,8820,8820,0
20250421,181700,1913912535,8820,8820,8820,8820,0
20250421,181600,1913912535,8820,8820,8820,8820,0
20250421,181500,1913912535,8820,8820,8820,8820,0
20250421,181400,1913912535,8820,8820,8820,8820,0
20250421,181300,1913912535,8820,8820,8820,8820,0
20250421,181200,1913912535,8820,8820,8820,8820,1329
20250421,181100,1913912535,8820,8820,8820,8820,0
20250421,181000,1913912535,8820,8820,8820,8820,0
20250421,180900,1913912535,8820,8820,8820,8820,0
20250421,180800,1913912535,8820,8820,8820,8820,0
20250421,180700,1913912535,8820,8820,8820,8820,0
20250421,180600,1913912535,8820,8820,8820,8820,0
20250421,180500,1913912535,8820,8820,8820,8820,0
20250421,180400,1913912535,8820,8820,8820,8820,0
20250421,180300,1913912535,8820,8820,8820,8820,0
20250421,180200,1913912535,8820,8820,8820,8820,0
20250421,180100,1913912535,8820,8820,8820,8820,0
20250421,180000,1913912535,8820,8820,8820,8820,0
20250421,175900,1913912535,8820,8820,8820,8820,0
20250421,175800,1913912535,8820,8820,8820,8820,0
20250421,175700,1913912535,8820,8820,8820,8820,0
20250421,175600,1913912535,8820,8820,8820,8820,0
20250421,175500,1913912535,8820,8820,8820,8820,0
20250421,175400,1913912535,8820,8820,8820,8820,0
20250421,175300,1913912535,8820,8820,8820,8820,0
20250421,175200,1913912535,8820,8820,8820,8820,0
20250421,175100,1913912535,8820,8820,8820,8820,0
20250421,175000,1913912535,8820,8820,8820,8820,0
20250421,174900,1913912535,8820,8820,8820,8820,0
20250421,174800,1913912535,8820,8820,8820,8820,0
20250421,174700,1913912535,8820,8820,8820,8820,0
20250421,174600,1913912535,8820,8820,8820,8820,0
20250421,174500,1913912535,8820,8820,8820,8820,0
20250421,174400,1913912535,8820,8820,8820,8820,0
20250421,174300,1913912535,8820,8820,8820,8820,0
20250421,174200,1913912535,8820,8820,8820,8820,1329
20250421,174100,1913912535,8820,8820,8820,8820,0
20250421,174000,1913912535,8820,8820,8820,8820,0
20250421,173900,1913912535,8820,8820,8820,8820,0
20250421,173800,1913912535,8820,8820,8820,8820,0
20250421,173700,1913912535,8820,8820,8820,8820,0
20250421,173600,1913912535,8820,8820,8820,8820,0
20250421,173500,1913912535,8820,8820,8820,8820,0
20250421,173400,1913912535,8820,8820,8820,8820,0
20250421,173300,1913912535,8820,8820,8820,8820,0
20250421,173200,1913912535,8820,8820,8820,8820,0
20250421,173100,1913912535,8820,8820,8820,8820,0
20250421,173000,1913912535,8820,8820,8820,8820,0
20250421,172900,1913912535,8820,8820,8820,8820,0
20250421,172800,1913912535,8820,8820,8820,8820,0
20250421,172700,1913912535,8820,8820,8820,8820,0
20250421,172600,1913912535,8820,8820,8820,8820,0
20250421,172500,1913912535,8820,8820,8820,8820,0
20250421,172400,1913912535,8820,8820,8820,8820,0
20250421,172300,1913912535,8820,8820,8820,8820,0
20250421,172200,1913912535,8820,8820,8820,8820,0
20250421,172100,1913912535,8820,8820,8820,8820,0
20250421,172000,1913912535,8820,8820,8820,8820,0
20250421,171900,1913912535,8820,8820,8820,8820,0
20250421,171800,1913912535,8820,8820,8820,8820,0
20250421,171700,1913912535,8820,8820,8820,8820,0
20250421,171600,1913912535,8820,8820,8820,8820,0
20250421,171500,1913912535,8820,8820,8820,8820,0
20250421,171400,1913912535,8820,8820,8820,8820,0
20250421,171300,1913912535,8820,8820,8820,8820,0
20250421,171200,1913912535,8820,8820,8820,8820,1329
20250421,171100,1913912535,8820,8820,8820,8820,0
20250421,171000,1913912535,8820,8820,8820,8820,0
20250421,170900,1913912535,8820,8820,8820,8820,0
20250421,170800,1913912535,8820,8820,8820,8820,0
20250421,170700,1913912535,8820,8820,8820,8820,0
20250421,170600,1913912535,8820,8820,8820,8820,0
20250421,170500,1913912535,8820,8820,8820,8820,0
20250421,170400,1913912535,8820,8820,8820,8820,0
20250421,170300,1913912535,8820,8820,8820,8820,0
20250421,170200,1913912535,8820,8820,8820,8820,0
20250421,170100,1913912535,8820,8820,8820,8820,0
20250421,170000,1913912535,8820,8820,8820,8820,0
20250421,165900,1913912535,8820,8820,8820,8820,0
20250421,165800,1913912535,8820,8820,8820,8820,0
20250421,165700,1913912535,8820,8820,8820,8820,0
20250421,165600,1913912535,8820,8820,8820,8820,0
20250421,165500,1913912535,8820,8820,8820,8820,0
20250421,165400,1913912535,8820,8820,8820,8820,0
20250421,165300,1913912535,8820,8820,8820,8820,0
20250421,165200,1913912535,8820,8820,8820,8820,0
20250421,165100,1913912535,8820,8820,8820,8820,0
20250421,165000,1913912535,8820,8820,8820,8820,0
20250421,164900,1913912535,8820,8820,8820,8820,0
20250421,164800,1913912535,8820,8820,8820,8820,0
20250421,164700,1913912535,8820,8820,8820,8820,0
20250421,164600,1913912535,8820,8820,8820,8820,0
20250421,164500,1913912535,8820,8820,8820,8820,0
20250421,164400,1913912535,8820,8820,8820,8820,0
20250421,164300,1913912535,8820,8820,8820,8820,0
20250421,164200,1913912535,8820,8820,8820,8820,1329
20250421,164100,1913912535,8820,8820,8820,8820,0
20250421,164000,1913912535,8820,8820,8820,8820,0
20250421,163900,1913912535,8820,8820,8820,8820,0
20250421,163800,1913912535,8820,8820,8820,8820,0
20250421,163700,1913912535,8820,8820,8820,8820,0
20250421,163600,1913912535,8820,8820,8820,8820,0
20250421,163500,1913912535,8820,8820,8820,8820,0
20250421,163400,1913912535,8820,8820,8820,8820,0
20250421,163300,1913912535,8820,8820,8820,8820,0
20250421,163200,1913912535,8820,8820,8820,8820,0
20250421,163100,1913912535,8820,8820,8820,8820,0
20250421,163000,1913912535,8820,8820,8820,8820,0
20250421,162900,1913912535,8820,8820,8820,8820,0
20250421,162800,1913912535,8820,8820,8820,8820,0
20250421,162700,1913912535,8820,8820,8820,8820,0
20250421,162600,1913912535,8820,8820,8820,8820,0
20250421,162500,1913912535,8820,8820,8820,8820,0
20250421,162400,1913912535,8820,8820,8820,8820,0
20250421,162300,1913912535,8820,8820,8820,8820,0
20250421,162200,1913912535,8820,8820,8820,8820,0
20250421,162100,1913912535,8820,8820,8820,8820,0
20250421,162000,1913912535,8820,8820,8820,8820,0
20250421,161900,1913912535,8820,8820,8820,8820,0
20250421,161800,1913912535,8820,8820,8820,8820,0
20250421,161700,1913912535,8820,8820,8820,8820,0
20250421,161600,1913912535,8820,8820,8820,8820,0
20250421,161500,1913912535,8820,8820,8820,8820,0
20250421,161400,1913912535,8820,8820,8820,8820,0
20250421,161300,1913912535,8820,8820,8820,8820,0
20250421,161200,1913912535,8820,8820,8820,8820,1329
20250421,161100,1913912535,8820,8820,8820,8820,0
20250421,161000,1913912535,8820,8820,8820,8820,0
20250421,160900,1913912535,8820,8820,8820,8820,0
20250421,160800,1913912535,8820,8820,8820,8820,0
20250421,160700,1913912535,8820,8820,8820,8820,0
20250421,160600,1913912535,8820,8820,8820,8820,0
20250421,160500,1913912535,8820,8820,8820,8820,0
20250421,160400,1913912535,8820,8820,8820,8820,0
20250421,160300,1913912535,8820,8820,8820,8820,0
20250421,160200,1913912535,8820,8820,8820,8820,0
20250421,160100,1913912535,8820,8820,8820,8820,0
20250421,160000,1913912535,8820,8820,8820,8820,0
20250421,155900,1913912535,8820,8820,8820,8820,0
20250421,155800,1913912535,8820,8820,8820,8820,0
20250421,155700,1913912535,8820,8820,8820,8820,0
20250421,155600,1913912535,8820,8820,8820,8820,0
20250421,155500,1913912535,8820,8820,8820,8820,0
20250421,155400,1913912535,8820,8820,8820,8820,0
20250421,155300,1913912535,8820,8820,8820,8820,0
20250421,155200,1913912535,8820,8820,8820,8820,0
20250421,155100,1913912535,8820,8820,8820,8820,0
20250421,155000,1913912535,8820,8820,8820,8820,0
20250421,154900,1913912535,8820,8820,8820,8820,0
20250421,154800,1913912535,8820,8820,8820,8820,0
20250421,154700,1913912535,8820,8820,8820,8820,0
20250421,154600,1913912535,8820,8820,8820,8820,0
20250421,154500,1913912535,8820,8820,8820,8820,0
20250421,154400,1913912535,8820,8820,8820,8820,0
20250421,154300,1913912535,8820,8820,8820,8820,0
20250421,154200,1913912535,8820,8820,8820,8820,1329
20250421,154100,1913912535,8820,8820,8820,8820,0
20250421,154000,1913912535,8820,8820,8820,8820,0
20250421,153900,1913912535,8820,8820,8820,8820,0
20250421,153800,1913912535,8820,8820,8820,8820,0
20250421,153700,1913912535,8820,8820,8820,8820,0
20250421,153600,1913912535,8820,8820,8820,8820,0
20250421,153500,1913912535,8820,8820,8820,8820,0
20250421,153400,1913912535,8820,8820,8820,8820,0
20250421,153300,1913912535,8820,8820,8820,8820,0
20250421,153200,1913912535,8820,8820,8820,8820,0
20250421,153100,1913912535,8820,8820,8820,8820,0
20250421,153000,1913912535,8820,8820,8820,8820,1329
20250421,152900,1902190755,8820,8820,8820,8820,0
20250421,152800,1902190755,8820,8820,8820,8820,0
20250421,152700,1902190755,8820,8820,8820,8820,0
20250421,152600,1902190755,8820,8820,8820,8820,0
20250421,152500,1902190755,8820,8820,8820,8820,0
20250421,152400,1902190755,8820,8820,8820,8820,0
20250421,152300,1902190755,8820,8820,8820,8820,0
20250421,152200,1902190755,8820,8820,8820,8820,0
20250421,152100,1902190755,8820,8820,8820,8820,0
20250421,152000,1902190755,8820,8820,8820,8820,0
20250421,151900,1902190755,8820,8770,8820,8770,1637
20250421,151800,1887808455,8770,8770,8770,8770,35
20250421,151700,1887501505,8770,8740,8770,8740,696
20250421,151600,1881414015,8740,8740,8740,8740,40
20250421,151500,1881064415,8740,8730,8740,8720,1203
20250421,151400,1870565255,8740,8740,8740,8740,22
20250421,151300,1870372975,8720,8740,8750,8720,2641
20250421,151200,1847317985,8750,8750,8750,8750,3
20250421,151100,1847291735,8750,8750,8750,8750,0
20250421,151000,1847291735,8750,8750,8750,8740,139
20250421,150900,1846075995,8750,8750,8750,8740,259
20250421,150800,1843812195,8740,8750,8750,8740,64
20250421,150700,1843252795,8750,8750,8750,8730,347
20250421,150600,1840222685,8780,8780,8780,8780,8
20250421,150500,1840152445,8780,8750,8780,8750,322
20250421,150400,1837334485,8730,8740,8740,8730,277
20250421,150300,1834915925,8750,8760,8760,8750,320
20250421,150200,1832112845,8770,8770,8770,8770,57
20250421,150100,1831612955,8770,8770,8770,8770,0
20250421,150000,1831612955,8770,8770,8770,8770,125
20250421,145900,1830516705,8770,8770,8770,8770,0
20250421,145800,1830516705,8770,8750,8770,8750,184
20250421,145700,1828906445,8750,8730,8750,8730,202
20250421,145600,1827142825,8730,8760,8760,8730,306
20250421,145500,1824469265,8730,8730,8770,8730,95
20250421,145400,1823639835,8730,8770,8770,8730,105
20250421,145300,1822722985,8770,8770,8770,8770,0
20250421,145200,1822722985,8770,8770,8770,8770,0
20250421,145100,1822722985,8770,8770,8770,8770,22
20250421,145000,1822530045,8720,8720,8720,8720,1
20250421,144900,1822521325,8720,8770,8770,8720,7
20250421,144800,1822460025,8770,8750,8770,8750,1002
20250421,144700,1813682825,8720,8710,8720,8710,649
20250421,144600,1808028585,8680,8710,8710,8680,723
20250421,144500,1801732705,8720,8720,8720,8720,0
20250421,144400,1801732705,8720,8710,8720,8710,78
20250421,144300,1801053295,8710,8690,8710,8680,526
20250421,144200,1796484835,8710,8700,8710,8700,672
20250421,144100,1790636975,8680,8680,8680,8680,36
20250421,144000,1790324495,8660,8680,8680,8660,1438
20250421,143900,1777857585,8680,8680,8690,8680,486
20250421,143800,1773637175,8690,8680,8690,8680,135
20250421,143700,1772464665,8680,8670,8680,8670,18
20250421,143600,1772308575,8700,8700,8700,8700,0
20250421,143500,1772308575,8700,8700,8700,8700,1
20250421,143400,1772299875,8700,8700,8700,8700,20
20250421,143300,1772125875,8700,8700,8700,8700,10
20250421,143200,1772038875,8700,8680,8700,8680,249
20250421,143100,1769877075,8700,8660,8700,8660,72
20250421,143000,1769251965,8680,8680,8680,8680,0
20250421,142900,1769251965,8680,8680,8680,8680,170
20250421,142800,1767776365,8680,8680,8680,8680,39
20250421,142700,1767437845,8680,8680,8680,8680,100
20250421,142600,1766569845,8680,8680,8680,8680,122
20250421,142500,1765510885,8680,8670,8680,8670,54
20250421,142400,1765042565,8680,8680,8680,8680,108
20250421,142300,1764105125,8650,8680,8680,8650,149
20250421,142200,1762815975,8690,8690,8690,8690,0
20250421,142100,1762815975,8690,8650,8690,8650,112
20250421,142000,1761843495,8690,8690,8690,8650,46
20250421,141900,1761443795,8690,8690,8690,8670,101
20250421,141800,1760566445,8700,8700,8700,8700,2
20250421,141700,1760549045,8700,8650,8700,8640,794
20250421,141600,1753686645,8650,8650,8650,8650,118
20250421,141500,1752665945,8700,8650,8700,8650,353
20250421,141400,1749609845,8700,8650,8700,8640,312
20250421,141300,1746913945,8640,8650,8650,8640,12
20250421,141200,1746810215,8710,8680,8710,8680,11
20250421,141100,1746714555,8710,8650,8710,8650,802
20250421,141000,1739777135,8710,8710,8710,8700,23
20250421,140900,1739576875,8670,8710,8710,8660,4117
20250421,140800,1703843155,8750,8750,8750,8750,0
20250421,140700,1703843155,8750,8710,8750,8710,28
20250421,140600,1703599235,8750,8740,8750,8740,10
20250421,140500,1703511825,8740,8710,8750,8690,1063
20250421,140400,1694246725,8710,8710,8710,8710,2
20250421,140300,1694229305,8710,8710,8710,8710,10
20250421,140200,1694142205,8710,8710,8710,8710,3
20250421,140100,1694116075,8700,8690,8700,8680,84
20250421,140000,1693385745,8710,8710,8710,8710,0
20250421,135900,1693385745,8710,8710,8710,8680,155
20250421,135800,1692035725,8710,8690,8710,8680,1634
20250421,135700,1677852535,8690,8700,8700,8690,7
20250421,135600,1677791675,8710,8710,8710,8710,2
20250421,135500,1677774255,8700,8700,8700,8700,53
20250421,135400,1677313155,8750,8710,8750,8710,7
20250421,135300,1677252075,8710,8690,8710,8680,1333
20250421,135200,1665669515,8690,8690,8690,8690,1
20250421,135100,1665660825,8700,8700,8700,8700,1
20250421,135000,1665652125,8700,8700,8700,8700,100
20250421,134900,1664782125,8680,8680,8680,8680,0
20250421,134800,1664782125,8680,8680,8680,8680,0
20250421,134700,1664782125,8680,8680,8680,8680,390
20250421,134600,1661396925,8680,8690,8700,8680,116
20250421,134500,1660388045,8680,8720,8720,8680,2291
20250421,134400,1640452745,8720,8740,8740,8720,71
20250421,134300,1639832405,8740,8740,8740,8740,221
20250421,134200,1637900865,8730,8730,8730,8730,7
20250421,134100,1637839755,8720,8720,8720,8720,0
20250421,134000,1637839755,8720,8740,8740,8720,102
20250421,133900,1636948315,8740,8740,8740,8740,0
20250421,133800,1636948315,8740,8720,8740,8720,198
20250421,133700,1635219775,8740,8740,8740,8740,50
20250421,133600,1634782775,8710,8710,8710,8710,69
20250421,133500,1634181785,8710,8720,8720,8710,456
20250421,133400,1630207745,8740,8720,8740,8720,334
20250421,133300,1627289265,8720,8720,8720,8720,292
20250421,133200,1624743025,8710,8710,8710,8710,0
20250421,133100,1624743025,8710,8660,8710,8660,914
20250421,133000,1616808325,8640,8640,8640,8640,167
20250421,132900,1615365445,8640,8640,8640,8640,0
20250421,132800,1615365445,8640,8640,8640,8640,280
20250421,132700,1612946245,8640,8640,8640,8640,50
20250421,132600,1612514245,8640,8640,8640,8640,0
20250421,132500,1612514245,8640,8640,8640,8640,5
20250421,132400,1612471045,8670,8670,8670,8670,459
20250421,132300,1608491515,8680,8680,8680,8680,0
20250421,132200,1608491515,8680,8660,8680,8640,1011
20250421,132100,1599756105,8660,8660,8660,8660,200
20250421,132000,1598024105,8660,8660,8660,8660,0
20250421,131900,1598024105,8660,8690,8690,8650,1235
20250421,131800,1587327515,8690,8670,8690,8670,127
20250421,131700,1586225145,8640,8670,8670,8640,1043
20250421,131600,1577205845,8670,8660,8670,8660,52
20250421,131500,1576755015,8670,8640,8670,8640,147
20250421,131400,1575482105,8660,8630,8660,8630,21
20250421,131300,1575300625,8630,8610,8630,8600,255
20250421,131200,1573103435,8650,8630,8650,8600,554
20250421,131100,1568335635,8610,8610,8620,8610,412
20250421,131000,1564788275,8610,8630,8640,8610,1296
20250421,130900,1553622275,8630,8660,8660,8620,1095
20250421,130800,1544167835,8700,8680,8710,8640,1220
20250421,130700,1533607125,8680,8680,8680,8680,0
20250421,130600,1533607125,8680,8680,8680,8680,32
20250421,130500,1533329365,8680,8720,8720,8680,117
20250421,130400,1532311725,8710,8710,8740,8690,1496
20250421,130300,1519289685,8710,8730,8740,8710,141
20250421,130200,1518060545,8730,8740,8760,8720,1235
20250421,130100,1507276835,8760,8760,8760,8760,4
20250421,130000,1507241795,8770,8780,8780,8730,1079
20250421,125900,1497806165,8780,8780,8780,8780,1
20250421,125800,1497797385,8790,8790,8790,8760,351
20250421,125700,1494718885,8770,8820,8820,8750,950
20250421,125600,1486399345,8790,8790,8820,8780,156
20250421,125500,1485028925,8750,8800,8800,8750,1366
20250421,125400,1473043245,8840,8810,8840,8810,17
20250421,125300,1472893045,8810,8820,8840,8770,1196
20250421,125200,1462379935,8820,8800,8820,8800,62
20250421,125100,1461833955,8800,8770,8800,8770,23
20250421,125000,1461631885,8770,8790,8790,8760,379
20250421,124900,1458309155,8790,8770,8800,8770,178
20250421,124800,1456746485,8760,8850,8850,8760,4470
20250421,124700,1417336565,8850,8850,8850,8850,371
20250421,124600,1414053215,8850,8860,8860,8850,318
20250421,124500,1411235915,8860,8860,8860,8860,400
20250421,124400,1407691915,8850,8850,8850,8850,0
20250421,124300,1407691915,8850,8860,8860,8850,600
20250421,124200,1402376915,8890,8860,8890,8850,928
20250421,124100,1394158255,8890,8890,8890,8890,16
20250421,124000,1394016015,8860,8870,8870,8860,564
20250421,123900,1389018905,8890,8890,8890,8890,16
20250421,123800,1388876665,8860,8860,8860,8860,0
20250421,123700,1388876665,8860,8860,8860,8860,0
20250421,123600,1388876665,8860,8860,8860,8860,0
20250421,123500,1388876665,8860,8860,8860,8860,0
20250421,123400,1388876665,8860,8920,8920,8860,2126
20250421,123300,1369991985,8970,8970,8970,8970,0
20250421,123200,1369991985,8970,8970,8970,8970,0
20250421,123100,1369991985,8970,8970,8970,8970,0
20250421,123000,1369991985,8970,8970,8970,8970,0
20250421,122900,1369991985,8970,8970,8970,8970,0
20250421,122800,1369991985,8970,8920,8970,8920,400
20250421,122700,1366412085,8910,8920,8920,8910,4
20250421,122600,1366376435,8890,8890,8890,8890,40
20250421,122500,1366020835,8930,8930,8930,8930,0
20250421,122400,1366020835,8930,8930,8930,8930,0
20250421,122300,1366020835,8930,8930,8930,8930,0
20250421,122200,1366020835,8930,8900,8940,8900,41
20250421,122100,1365655275,8900,8900,8900,8900,127
20250421,122000,1364524975,8870,8870,8870,8870,0
20250421,121900,1364524975,8870,8870,8870,8870,0
20250421,121800,1364524975,8870,8870,8870,8870,224
20250421,121700,1362538095,8870,8870,8870,8870,0
20250421,121600,1362538095,8870,8870,8870,8870,30
20250421,121500,1362271995,8870,8870,8870,8870,0
20250421,121400,1362271995,8870,8870,8870,8870,0
20250421,121300,1362271995,8870,8870,8870,8870,1803
20250421,121200,1346279385,8870,8870,8870,8870,0
20250421,121100,1346279385,8870,8870,8870,8870,20
20250421,121000,1346101985,8870,8890,8890,8870,400
20250421,120900,1342552985,8870,8870,8870,8870,0
20250421,120800,1342552985,8870,8890,8890,8870,997
20250421,120700,1333699775,8910,8940,8940,8900,1727
20250421,120600,1318305935,8950,8950,8950,8950,56
20250421,120500,1317804735,8950,8950,8950,8950,0
20250421,120400,1317804735,8950,8930,8950,8930,154
20250421,120300,1316428415,8930,8930,8930,8930,0
20250421,120200,1316428415,8930,8950,8950,8930,1313
20250421,120100,1304692165,8950,8950,8950,8950,217
20250421,120000,1302750015,8960,8950,8960,8950,101
20250421,115900,1301846055,8950,8950,8950,8950,4
20250421,115800,1301810255,8960,8970,8970,8960,3
20250421,115700,1301783355,8970,8970,8970,8970,0
20250421,115600,1301783355,8970,8970,8970,8970,0
20250421,115500,1301783355,8970,8970,8970,8970,0
20250421,115400,1301783355,8970,8970,8970,8970,3
20250421,115300,1301756445,8970,8960,8970,8960,77
20250421,115200,1301066385,8960,8960,8960,8960,0
20250421,115100,1301066385,8960,8960,8960,8960,15
20250421,115000,1300931985,8960,8960,8960,8960,6
20250421,114900,1300878225,8970,8970,8970,8970,0
20250421,114800,1300878225,8970,8970,8970,8970,3
20250421,114700,1300851315,8970,8970,8970,8970,100
20250421,114600,1299954315,8950,8950,8950,8950,15
20250421,114500,1299820065,8950,8950,8950,8950,98
20250421,114400,1298942965,8950,8950,8950,8950,200
20250421,114300,1297152965,8980,8980,8980,8980,0
20250421,114200,1297152965,8980,8950,8980,8950,109
20250421,114100,1296177235,8950,8980,8980,8950,3443
20250421,114000,1265331915,8990,9010,9010,8990,1336
20250421,113900,1253301535,9010,9010,9010,9010,0
20250421,113800,1253301535,9010,9010,9010,9010,0
20250421,113700,1253301535,9010,9010,9010,9010,24
20250421,113600,1253085295,9010,9010,9010,9010,95
20250421,113500,1252229345,9040,9030,9040,9030,30
20250421,113400,1251958265,9040,9040,9040,9040,5
20250421,113300,1251913065,9050,9040,9050,9040,250
20250421,113200,1249652065,9040,9040,9040,9040,100
20250421,113100,1248748065,9050,9050,9050,9050,5
20250421,113000,1248702815,9060,9040,9060,9040,87
20250421,112900,1247916135,9040,9040,9040,9040,350
20250421,112800,1244752135,9000,9000,9000,9000,0
20250421,112700,1244752135,9000,9000,9000,9000,0
20250421,112600,1244752135,9000,9000,9000,9000,0
20250421,112500,1244752135,9000,9010,9010,9000,150
20250421,112400,1243402085,9000,9000,9000,9000,0
20250421,112300,1243402085,9000,9000,9000,9000,0
20250421,112200,1243402085,9000,9000,9000,9000,0
20250421,112100,1243402085,9000,9000,9000,9000,0
20250421,112000,1243402085,9000,9000,9000,9000,0
20250421,111900,1243402085,9000,9000,9000,9000,0
20250421,111800,1243402085,9000,9000,9000,9000,0
20250421,111700,1243402085,9000,9010,9060,9000,2503
20250421,111600,1220760905,9000,8990,9000,8990,544
20250421,111500,1215868765,8990,8980,8990,8980,247
20250421,111400,1213650615,8980,8980,8980,8980,250
20250421,111300,1211405615,8980,8980,8980,8980,151
20250421,111200,1210049635,8970,8970,8970,8970,60
20250421,111100,1209511435,8970,8970,8980,8970,142
20250421,111000,1208236695,8980,8980,8980,8980,0
20250421,110900,1208236695,8980,8980,8980,8980,4
20250421,110800,1208200775,8980,8975,8980,8975,29
20250421,110700,1207940455,8975,8975,8975,8975,0
20250421,110600,1207940455,8975,8970,8975,8970,113
20250421,110500,1206926695,8980,8980,8980,8980,0
20250421,110400,1206926695,8980,8970,8980,8970,110
20250421,110300,1205939985,8970,8970,8970,8970,3
20250421,110200,1205913075,8960,8960,8960,8960,0
20250421,110100,1205913075,8960,8960,8960,8960,24
20250421,110000,1205698035,8960,8950,8960,8950,302
20250421,105900,1202993115,8950,8950,8950,8950,150
20250421,105800,1201650615,8960,8960,8960,8940,1136
20250421,105700,1191478255,8950,8950,8950,8950,732
20250421,105600,1184926855,8960,8950,8960,8950,261
20250421,105500,1182589295,8950,8950,8950,8950,274
20250421,105400,1180136995,8950,8950,8950,8950,676
20250421,105300,1174086795,8950,8950,8950,8950,90
20250421,105200,1173281295,8960,8960,8960,8960,202
20250421,105100,1171471375,8960,8960,8960,8960,0
20250421,105000,1171471375,8960,8970,8970,8960,77
20250421,104900,1170781325,8960,8960,8960,8960,0
20250421,104800,1170781325,8960,8970,8970,8960,349
20250421,104700,1167650805,8970,8970,8970,8970,2620
20250421,104600,1144149405,8970,8970,8970,8970,963
20250421,104500,1135511295,8950,8950,8950,8950,100
20250421,104400,1134616295,8970,8970,8970,8970,0
20250421,104300,1134616295,8970,8970,8970,8970,3
20250421,104200,1134589385,8950,8960,8960,8950,20
20250421,104100,1134410375,8960,8960,8960,8960,26
20250421,104000,1134177415,8970,8990,8990,8970,126
20250421,103900,1133046925,9000,8960,9000,8960,220
20250421,103800,1131074925,8990,8960,8990,8960,440
20250421,103700,1127121135,8960,8960,8960,8960,0
20250421,103600,1127121135,8960,8960,8960,8960,0
20250421,103500,1127121135,8960,9000,9000,8960,202
20250421,103400,1125311135,8990,8980,9000,8980,551
20250421,103300,1120357675,8970,8940,8970,8920,1453
20250421,103200,1107362565,8930,8930,8930,8930,1099
20250421,103100,1097548495,8940,8940,8950,8940,18
20250421,103000,1097387565,8930,8950,8950,8930,103
20250421,102900,1096467715,8940,8940,8950,8940,295
20250421,102800,1093830335,8950,8950,8950,8945,152
20250421,102700,1092470185,8950,8950,8950,8950,15
20250421,102600,1092335935,8950,8950,8950,8950,42
20250421,102500,1091960035,8960,8930,8960,8930,249
20250421,102400,1089733465,8950,8950,8950,8950,2
20250421,102300,1089715565,8950,8930,8950,8930,607
20250421,102200,1084284965,8930,8940,8940,8930,102
20250421,102100,1083373095,8950,8960,8960,8950,16
20250421,102000,1083229745,8960,8950,8960,8950,50
20250421,101900,1082781845,8960,8960,8960,8960,5
20250421,101800,1082737045,8960,8930,8960,8930,42
20250421,101700,1082361925,8930,8970,8970,8930,479
20250421,101600,1078082165,8940,8940,8950,8940,1068
20250421,101500,1068528745,8940,8960,8960,8940,1290
20250421,101400,1056978295,8960,8980,8990,8960,164
20250421,101300,1055507375,8990,9000,9000,8970,1024
20250421,101200,1046321495,8980,8980,8980,8980,152
20250421,101100,1044956535,9010,8980,9010,8980,380
20250421,101000,1041542945,8990,9010,9010,8990,115
20250421,100900,1040508795,9020,9050,9050,9020,930
20250421,100800,1032118475,9020,9040,9040,9020,74
20250421,100700,1031450695,9050,9040,9050,9040,15
20250421,100600,1031315065,9020,9050,9050,9020,729
20250421,100500,1024719715,9050,9030,9050,9030,266
20250421,100400,1022312515,9020,9020,9020,9020,46
20250421,100300,1021897595,9010,8980,9010,8980,780
20250421,100200,1014873445,8970,8990,8990,8970,1138
20250421,100100,1004657605,9000,9020,9020,9000,311
20250421,100000,1001854985,9020,9020,9020,9010,6
20250421,095900,1001800875,9020,8990,9020,8980,2948
20250421,095800,975311595,8990,9000,9020,8990,1369
20250421,095700,963003225,9020,9000,9020,9000,289
20250421,095600,960401825,9020,9020,9020,9020,0
20250421,095500,960401825,9020,9000,9020,9000,440
20250421,095400,956441425,8990,9020,9020,8990,548
20250421,095300,951509645,9020,9030,9040,9020,192
20250421,095200,949776155,9030,9040,9040,9030,89
20250421,095100,948971665,9050,9030,9050,9010,205
20250421,095000,947120745,9040,9030,9040,9000,501
20250421,094900,942594165,9020,9030,9030,9020,18
20250421,094800,942431745,9040,9010,9040,9010,481
20250421,094700,938089865,9020,8990,9020,8990,266
20250421,094600,935695665,8970,8980,8990,8970,1096
20250421,094500,925849755,8990,9010,9010,8990,947
20250421,094400,917328265,9020,9010,9020,9010,388
20250421,094300,913828685,9020,9020,9020,9020,0
20250421,094200,913828685,9020,9070,9070,8980,3503
20250421,094100,882253215,9060,9080,9080,9050,769
20250421,094000,875278315,9090,9080,9090,9080,179
20250421,093900,873652775,9080,9100,9100,9080,269
20250421,093800,871207785,9080,9080,9080,9080,220
20250421,093700,869210185,9080,9080,9120,9080,171
20250421,093600,867656235,9080,9090,9090,9080,200
20250421,093500,865839925,9100,9110,9110,9090,562
20250421,093400,860725545,9110,9140,9150,9110,251
20250421,093300,858431955,9150,9120,9170,9100,1285
20250421,093200,846676555,9130,9120,9130,9120,343
20250421,093100,843547215,9120,9090,9130,9090,1044
20250421,093000,834037875,9110,9100,9110,9050,785
20250421,092900,826900335,9110,9060,9130,9020,5709
20250421,092800,774882395,9060,8980,9060,8980,2125
20250421,092700,755725335,8970,8965,8970,8965,112
20250421,092600,754720850,8960,9010,9010,8960,1669
20250421,092500,739726100,9010,9030,9040,9010,677
20250421,092400,733616870,9030,9060,9060,9030,5480
20250421,092300,684023980,9060,9060,9060,9050,882
20250421,092200,676038210,9070,9110,9110,9050,3651
20250421,092100,642958460,9120,9070,9120,9070,502
20250421,092000,638390140,9090,9100,9100,9060,1296
20250421,091900,626629380,9090,9110,9110,9070,1515
20250421,091800,612845750,9110,9110,9130,9110,644
20250421,091700,606973690,9140,9170,9190,9070,5189
20250421,091600,559404040,9150,9050,9150,9040,9292
20250421,091500,475041570,9060,9120,9120,9060,4299
20250421,091400,435942060,9120,9000,9130,8970,10058
20250421,091300,344796940,8980,9020,9020,8970,232
20250421,091200,342713390,9020,8940,9020,8930,3119
20250421,091100,314747280,8950,8940,8970,8930,676
20250421,091000,308698620,8950,8910,8950,8900,1529
20250421,090900,295070130,8910,8880,8910,8880,735
20250421,090800,288534880,8880,8970,8970,8850,6991
20250421,090700,226259070,8990,9020,9030,8970,1707
20250421,090600,210895230,9020,9000,9040,8960,1137
20250421,090500,200647690,8970,8950,9000,8940,3369
20250421,090400,170411930,8970,8920,8980,8910,4358
20250421,090300,131483150,8920,8920,8960,8850,3977
20250421,090200,96076210,8920,8930,9080,8860,4641
20250421,090100,54465800,8920,8960,8970,8920,2696
20250421,090000,30389910,8910,8870,8960,8870,3420