KissMeData/200230/min/candle-20250421.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,201800,804053525,3755,3755,3755,3755,1933
20250421,201700,804053525,3755,3755,3755,3755,0
20250421,201600,804053525,3755,3755,3755,3755,0
20250421,201500,804053525,3755,3755,3755,3755,0
20250421,201400,804053525,3755,3755,3755,3755,0
20250421,201300,804053525,3755,3755,3755,3755,0
20250421,201200,804053525,3755,3755,3755,3755,0
20250421,201100,804053525,3755,3755,3755,3755,0
20250421,201000,804053525,3755,3755,3755,3755,0
20250421,200900,804053525,3755,3755,3755,3755,0
20250421,200800,804053525,3755,3755,3755,3755,0
20250421,200700,804053525,3755,3755,3755,3755,0
20250421,200600,804053525,3755,3755,3755,3755,0
20250421,200500,804053525,3755,3755,3755,3755,0
20250421,200400,804053525,3755,3755,3755,3755,0
20250421,200300,804053525,3755,3755,3755,3755,0
20250421,200200,804053525,3755,3755,3755,3755,0
20250421,200100,804053525,3755,3755,3755,3755,0
20250421,200000,804053525,3755,3755,3755,3755,0
20250421,195900,804053525,3755,3755,3755,3755,0
20250421,195800,804053525,3755,3755,3755,3755,0
20250421,195700,804053525,3755,3755,3755,3755,0
20250421,195600,804053525,3755,3755,3755,3755,0
20250421,195500,804053525,3755,3755,3755,3755,0
20250421,195400,804053525,3755,3755,3755,3755,0
20250421,195300,804053525,3755,3755,3755,3755,0
20250421,195200,804053525,3755,3755,3755,3755,0
20250421,195100,804053525,3755,3755,3755,3755,0
20250421,195000,804053525,3755,3755,3755,3755,0
20250421,194900,804053525,3755,3755,3755,3755,0
20250421,194800,804053525,3755,3755,3755,3755,1933
20250421,194700,804053525,3755,3755,3755,3755,0
20250421,194600,804053525,3755,3755,3755,3755,0
20250421,194500,804053525,3755,3755,3755,3755,0
20250421,194400,804053525,3755,3755,3755,3755,0
20250421,194300,804053525,3755,3755,3755,3755,0
20250421,194200,804053525,3755,3755,3755,3755,0
20250421,194100,804053525,3755,3755,3755,3755,0
20250421,194000,804053525,3755,3755,3755,3755,0
20250421,193900,804053525,3755,3755,3755,3755,0
20250421,193800,804053525,3755,3755,3755,3755,0
20250421,193700,804053525,3755,3755,3755,3755,0
20250421,193600,804053525,3755,3755,3755,3755,0
20250421,193500,804053525,3755,3755,3755,3755,0
20250421,193400,804053525,3755,3755,3755,3755,0
20250421,193300,804053525,3755,3755,3755,3755,0
20250421,193200,804053525,3755,3755,3755,3755,0
20250421,193100,804053525,3755,3755,3755,3755,0
20250421,193000,804053525,3755,3755,3755,3755,0
20250421,192900,804053525,3755,3755,3755,3755,0
20250421,192800,804053525,3755,3755,3755,3755,0
20250421,192700,804053525,3755,3755,3755,3755,0
20250421,192600,804053525,3755,3755,3755,3755,0
20250421,192500,804053525,3755,3755,3755,3755,0
20250421,192400,804053525,3755,3755,3755,3755,0
20250421,192300,804053525,3755,3755,3755,3755,0
20250421,192200,804053525,3755,3755,3755,3755,0
20250421,192100,804053525,3755,3755,3755,3755,0
20250421,192000,804053525,3755,3755,3755,3755,0
20250421,191900,804053525,3755,3755,3755,3755,0
20250421,191800,804053525,3755,3755,3755,3755,1933
20250421,191700,804053525,3755,3755,3755,3755,0
20250421,191600,804053525,3755,3755,3755,3755,0
20250421,191500,804053525,3755,3755,3755,3755,0
20250421,191400,804053525,3755,3755,3755,3755,0
20250421,191300,804053525,3755,3755,3755,3755,0
20250421,191200,804053525,3755,3755,3755,3755,0
20250421,191100,804053525,3755,3755,3755,3755,0
20250421,191000,804053525,3755,3755,3755,3755,0
20250421,190900,804053525,3755,3755,3755,3755,0
20250421,190800,804053525,3755,3755,3755,3755,0
20250421,190700,804053525,3755,3755,3755,3755,0
20250421,190600,804053525,3755,3755,3755,3755,0
20250421,190500,804053525,3755,3755,3755,3755,0
20250421,190400,804053525,3755,3755,3755,3755,0
20250421,190300,804053525,3755,3755,3755,3755,0
20250421,190200,804053525,3755,3755,3755,3755,0
20250421,190100,804053525,3755,3755,3755,3755,0
20250421,190000,804053525,3755,3755,3755,3755,0
20250421,185900,804053525,3755,3755,3755,3755,0
20250421,185800,804053525,3755,3755,3755,3755,0
20250421,185700,804053525,3755,3755,3755,3755,0
20250421,185600,804053525,3755,3755,3755,3755,0
20250421,185500,804053525,3755,3755,3755,3755,0
20250421,185400,804053525,3755,3755,3755,3755,0
20250421,185300,804053525,3755,3755,3755,3755,0
20250421,185200,804053525,3755,3755,3755,3755,0
20250421,185100,804053525,3755,3755,3755,3755,0
20250421,185000,804053525,3755,3755,3755,3755,0
20250421,184900,804053525,3755,3755,3755,3755,0
20250421,184800,804053525,3755,3755,3755,3755,1933
20250421,184700,804053525,3755,3755,3755,3755,0
20250421,184600,804053525,3755,3755,3755,3755,0
20250421,184500,804053525,3755,3755,3755,3755,0
20250421,184400,804053525,3755,3755,3755,3755,0
20250421,184300,804053525,3755,3755,3755,3755,0
20250421,184200,804053525,3755,3755,3755,3755,0
20250421,184100,804053525,3755,3755,3755,3755,0
20250421,184000,804053525,3755,3755,3755,3755,0
20250421,183900,804053525,3755,3755,3755,3755,0
20250421,183800,804053525,3755,3755,3755,3755,0
20250421,183700,804053525,3755,3755,3755,3755,0
20250421,183600,804053525,3755,3755,3755,3755,0
20250421,183500,804053525,3755,3755,3755,3755,0
20250421,183400,804053525,3755,3755,3755,3755,0
20250421,183300,804053525,3755,3755,3755,3755,0
20250421,183200,804053525,3755,3755,3755,3755,0
20250421,183100,804053525,3755,3755,3755,3755,0
20250421,183000,804053525,3755,3755,3755,3755,0
20250421,182900,804053525,3755,3755,3755,3755,0
20250421,182800,804053525,3755,3755,3755,3755,0
20250421,182700,804053525,3755,3755,3755,3755,0
20250421,182600,804053525,3755,3755,3755,3755,0
20250421,182500,804053525,3755,3755,3755,3755,0
20250421,182400,804053525,3755,3755,3755,3755,0
20250421,182300,804053525,3755,3755,3755,3755,0
20250421,182200,804053525,3755,3755,3755,3755,0
20250421,182100,804053525,3755,3755,3755,3755,0
20250421,182000,804053525,3755,3755,3755,3755,0
20250421,181900,804053525,3755,3755,3755,3755,0
20250421,181800,804053525,3755,3755,3755,3755,1933
20250421,181700,804053525,3755,3755,3755,3755,0
20250421,181600,804053525,3755,3755,3755,3755,0
20250421,181500,804053525,3755,3755,3755,3755,0
20250421,181400,804053525,3755,3755,3755,3755,0
20250421,181300,804053525,3755,3755,3755,3755,0
20250421,181200,804053525,3755,3755,3755,3755,0
20250421,181100,804053525,3755,3755,3755,3755,0
20250421,181000,804053525,3755,3755,3755,3755,0
20250421,180900,804053525,3755,3755,3755,3755,0
20250421,180800,804053525,3755,3755,3755,3755,0
20250421,180700,804053525,3755,3755,3755,3755,0
20250421,180600,804053525,3755,3755,3755,3755,0
20250421,180500,804053525,3755,3755,3755,3755,0
20250421,180400,804053525,3755,3755,3755,3755,0
20250421,180300,804053525,3755,3755,3755,3755,0
20250421,180200,804053525,3755,3755,3755,3755,0
20250421,180100,804053525,3755,3755,3755,3755,0
20250421,180000,804053525,3755,3755,3755,3755,0
20250421,175900,804053525,3755,3755,3755,3755,0
20250421,175800,804053525,3755,3755,3755,3755,0
20250421,175700,804053525,3755,3755,3755,3755,0
20250421,175600,804053525,3755,3755,3755,3755,0
20250421,175500,804053525,3755,3755,3755,3755,0
20250421,175400,804053525,3755,3755,3755,3755,0
20250421,175300,804053525,3755,3755,3755,3755,0
20250421,175200,804053525,3755,3755,3755,3755,0
20250421,175100,804053525,3755,3755,3755,3755,0
20250421,175000,804053525,3755,3755,3755,3755,0
20250421,174900,804053525,3755,3755,3755,3755,0
20250421,174800,804053525,3755,3755,3755,3755,1933
20250421,174700,804053525,3755,3755,3755,3755,0
20250421,174600,804053525,3755,3755,3755,3755,0
20250421,174500,804053525,3755,3755,3755,3755,0
20250421,174400,804053525,3755,3755,3755,3755,0
20250421,174300,804053525,3755,3755,3755,3755,0
20250421,174200,804053525,3755,3755,3755,3755,0
20250421,174100,804053525,3755,3755,3755,3755,0
20250421,174000,804053525,3755,3755,3755,3755,0
20250421,173900,804053525,3755,3755,3755,3755,0
20250421,173800,804053525,3755,3755,3755,3755,0
20250421,173700,804053525,3755,3755,3755,3755,0
20250421,173600,804053525,3755,3755,3755,3755,0
20250421,173500,804053525,3755,3755,3755,3755,0
20250421,173400,804053525,3755,3755,3755,3755,0
20250421,173300,804053525,3755,3755,3755,3755,0
20250421,173200,804053525,3755,3755,3755,3755,0
20250421,173100,804053525,3755,3755,3755,3755,0
20250421,173000,804053525,3755,3755,3755,3755,0
20250421,172900,804053525,3755,3755,3755,3755,0
20250421,172800,804053525,3755,3755,3755,3755,0
20250421,172700,804053525,3755,3755,3755,3755,0
20250421,172600,804053525,3755,3755,3755,3755,0
20250421,172500,804053525,3755,3755,3755,3755,0
20250421,172400,804053525,3755,3755,3755,3755,0
20250421,172300,804053525,3755,3755,3755,3755,0
20250421,172200,804053525,3755,3755,3755,3755,0
20250421,172100,804053525,3755,3755,3755,3755,0
20250421,172000,804053525,3755,3755,3755,3755,0
20250421,171900,804053525,3755,3755,3755,3755,0
20250421,171800,804053525,3755,3755,3755,3755,1933
20250421,171700,804053525,3755,3755,3755,3755,0
20250421,171600,804053525,3755,3755,3755,3755,0
20250421,171500,804053525,3755,3755,3755,3755,0
20250421,171400,804053525,3755,3755,3755,3755,0
20250421,171300,804053525,3755,3755,3755,3755,0
20250421,171200,804053525,3755,3755,3755,3755,0
20250421,171100,804053525,3755,3755,3755,3755,0
20250421,171000,804053525,3755,3755,3755,3755,0
20250421,170900,804053525,3755,3755,3755,3755,0
20250421,170800,804053525,3755,3755,3755,3755,0
20250421,170700,804053525,3755,3755,3755,3755,0
20250421,170600,804053525,3755,3755,3755,3755,0
20250421,170500,804053525,3755,3755,3755,3755,0
20250421,170400,804053525,3755,3755,3755,3755,0
20250421,170300,804053525,3755,3755,3755,3755,0
20250421,170200,804053525,3755,3755,3755,3755,0
20250421,170100,804053525,3755,3755,3755,3755,0
20250421,170000,804053525,3755,3755,3755,3755,0
20250421,165900,804053525,3755,3755,3755,3755,0
20250421,165800,804053525,3755,3755,3755,3755,0
20250421,165700,804053525,3755,3755,3755,3755,0
20250421,165600,804053525,3755,3755,3755,3755,0
20250421,165500,804053525,3755,3755,3755,3755,0
20250421,165400,804053525,3755,3755,3755,3755,0
20250421,165300,804053525,3755,3755,3755,3755,0
20250421,165200,804053525,3755,3755,3755,3755,0
20250421,165100,804053525,3755,3755,3755,3755,0
20250421,165000,804053525,3755,3755,3755,3755,0
20250421,164900,804053525,3755,3755,3755,3755,0
20250421,164800,804053525,3755,3755,3755,3755,1933
20250421,164700,804053525,3755,3755,3755,3755,0
20250421,164600,804053525,3755,3755,3755,3755,0
20250421,164500,804053525,3755,3755,3755,3755,0
20250421,164400,804053525,3755,3755,3755,3755,0
20250421,164300,804053525,3755,3755,3755,3755,0
20250421,164200,804053525,3755,3755,3755,3755,0
20250421,164100,804053525,3755,3755,3755,3755,0
20250421,164000,804053525,3755,3755,3755,3755,0
20250421,163900,804053525,3755,3755,3755,3755,0
20250421,163800,804053525,3755,3755,3755,3755,0
20250421,163700,804053525,3755,3755,3755,3755,0
20250421,163600,804053525,3755,3755,3755,3755,0
20250421,163500,804053525,3755,3755,3755,3755,0
20250421,163400,804053525,3755,3755,3755,3755,0
20250421,163300,804053525,3755,3755,3755,3755,0
20250421,163200,804053525,3755,3755,3755,3755,0
20250421,163100,804053525,3755,3755,3755,3755,0
20250421,163000,804053525,3755,3755,3755,3755,0
20250421,162900,804053525,3755,3755,3755,3755,0
20250421,162800,804053525,3755,3755,3755,3755,0
20250421,162700,804053525,3755,3755,3755,3755,0
20250421,162600,804053525,3755,3755,3755,3755,0
20250421,162500,804053525,3755,3755,3755,3755,0
20250421,162400,804053525,3755,3755,3755,3755,0
20250421,162300,804053525,3755,3755,3755,3755,0
20250421,162200,804053525,3755,3755,3755,3755,0
20250421,162100,804053525,3755,3755,3755,3755,0
20250421,162000,804053525,3755,3755,3755,3755,0
20250421,161900,804053525,3755,3755,3755,3755,0
20250421,161800,804053525,3755,3755,3755,3755,1933
20250421,161700,804053525,3755,3755,3755,3755,0
20250421,161600,804053525,3755,3755,3755,3755,0
20250421,161500,804053525,3755,3755,3755,3755,0
20250421,161400,804053525,3755,3755,3755,3755,0
20250421,161300,804053525,3755,3755,3755,3755,0
20250421,161200,804053525,3755,3755,3755,3755,0
20250421,161100,804053525,3755,3755,3755,3755,0
20250421,161000,804053525,3755,3755,3755,3755,0
20250421,160900,804053525,3755,3755,3755,3755,0
20250421,160800,804053525,3755,3755,3755,3755,0
20250421,160700,804053525,3755,3755,3755,3755,0
20250421,160600,804053525,3755,3755,3755,3755,0
20250421,160500,804053525,3755,3755,3755,3755,0
20250421,160400,804053525,3755,3755,3755,3755,0
20250421,160300,804053525,3755,3755,3755,3755,0
20250421,160200,804053525,3755,3755,3755,3755,0
20250421,160100,804053525,3755,3755,3755,3755,0
20250421,160000,804053525,3755,3755,3755,3755,0
20250421,155900,804053525,3755,3755,3755,3755,0
20250421,155800,804053525,3755,3755,3755,3755,0
20250421,155700,804053525,3755,3755,3755,3755,0
20250421,155600,804053525,3755,3755,3755,3755,0
20250421,155500,804053525,3755,3755,3755,3755,0
20250421,155400,804053525,3755,3755,3755,3755,0
20250421,155300,804053525,3755,3755,3755,3755,0
20250421,155200,804053525,3755,3755,3755,3755,0
20250421,155100,804053525,3755,3755,3755,3755,0
20250421,155000,804053525,3755,3755,3755,3755,0
20250421,154900,804053525,3755,3755,3755,3755,0
20250421,154800,804053525,3755,3755,3755,3755,1933
20250421,154700,804053525,3755,3755,3755,3755,0
20250421,154600,804053525,3755,3755,3755,3755,0
20250421,154500,804053525,3755,3755,3755,3755,0
20250421,154400,804053525,3755,3755,3755,3755,0
20250421,154300,804053525,3755,3755,3755,3755,0
20250421,154200,804053525,3755,3755,3755,3755,0
20250421,154100,804053525,3755,3755,3755,3755,0
20250421,154000,804053525,3755,3755,3755,3755,0
20250421,153900,804053525,3755,3755,3755,3755,0
20250421,153800,804053525,3755,3755,3755,3755,0
20250421,153700,804053525,3755,3755,3755,3755,0
20250421,153600,804053525,3755,3755,3755,3755,0
20250421,153500,804053525,3755,3755,3755,3755,0
20250421,153400,804053525,3755,3755,3755,3755,0
20250421,153300,804053525,3755,3755,3755,3755,0
20250421,153200,804053525,3755,3755,3755,3755,0
20250421,153100,804053525,3755,3755,3755,3755,0
20250421,153000,804053525,3755,3755,3755,3755,1933
20250421,152900,796795110,3750,3750,3750,3750,0
20250421,152800,796795110,3750,3750,3750,3750,0
20250421,152700,796795110,3750,3750,3750,3750,0
20250421,152600,796795110,3750,3750,3750,3750,0
20250421,152500,796795110,3750,3750,3750,3750,0
20250421,152400,796795110,3750,3750,3750,3750,0
20250421,152300,796795110,3750,3750,3750,3750,0
20250421,152200,796795110,3750,3750,3750,3750,0
20250421,152100,796795110,3750,3750,3750,3750,0
20250421,152000,796795110,3750,3750,3750,3750,0
20250421,151900,796795110,3750,3775,3775,3750,1028
20250421,151800,792925045,3780,3760,3780,3755,1833
20250421,151700,786002135,3750,3745,3770,3745,1518
20250421,151600,780291450,3750,3750,3755,3750,1260
20250421,151500,775564820,3750,3750,3750,3750,223
20250421,151400,774728570,3750,3730,3750,3730,666
20250421,151300,772233760,3745,3740,3745,3730,187
20250421,151200,771534520,3730,3740,3740,3730,198
20250421,151100,770794910,3740,3740,3740,3740,85
20250421,151000,770477010,3740,3725,3740,3720,325
20250421,150900,769264630,3725,3725,3725,3725,0
20250421,150800,769264630,3725,3730,3745,3725,607
20250421,150700,767001425,3745,3730,3745,3730,138
20250421,150600,766486660,3740,3740,3740,3740,0
20250421,150500,766486660,3740,3740,3740,3740,193
20250421,150400,765764840,3740,3740,3740,3740,379
20250421,150300,764347380,3740,3735,3740,3735,187
20250421,150200,763648075,3735,3725,3735,3725,180
20250421,150100,762976405,3720,3730,3730,3720,1620
20250421,150000,756941140,3730,3735,3740,3730,421
20250421,145900,755369495,3740,3745,3745,3740,20
20250421,145800,755294600,3745,3745,3745,3745,350
20250421,145700,753983850,3745,3745,3745,3745,2
20250421,145600,753976360,3745,3740,3745,3740,2
20250421,145500,753968875,3740,3730,3745,3730,346
20250421,145400,752674270,3715,3710,3725,3710,329
20250421,145300,751452015,3705,3725,3725,3705,741
20250421,145200,748700000,3730,3730,3730,3715,1293
20250421,145100,743887520,3745,3740,3745,3740,47
20250421,145000,743711735,3745,3740,3745,3740,438
20250421,144900,742071500,3740,3750,3750,3740,698
20250421,144800,739458890,3740,3750,3750,3740,2288
20250421,144700,730879890,3750,3735,3750,3735,600
20250421,144600,728635515,3735,3730,3735,3730,112
20250421,144500,728217695,3735,3735,3735,3735,0
20250421,144400,728217695,3735,3735,3735,3735,0
20250421,144300,728217695,3735,3725,3735,3720,941
20250421,144200,724713150,3725,3725,3725,3725,2
20250421,144100,724705700,3725,3740,3740,3725,241
20250421,144000,723805135,3740,3740,3740,3740,10
20250421,143900,723767735,3740,3745,3745,3740,2
20250421,143800,723760250,3735,3745,3750,3735,962
20250421,143700,720166800,3740,3740,3740,3740,1
20250421,143600,720163060,3735,3735,3735,3735,26
20250421,143500,720065950,3745,3745,3745,3745,0
20250421,143400,720065950,3745,3745,3745,3745,60
20250421,143300,719841250,3745,3740,3745,3740,56
20250421,143200,719631795,3740,3730,3745,3730,56
20250421,143100,719422875,3715,3730,3730,3715,821
20250421,143000,716366060,3735,3740,3745,3725,175
20250421,142900,715712885,3740,3755,3755,3740,694
20250421,142800,713110735,3755,3755,3755,3755,322
20250421,142700,711901625,3755,3750,3755,3750,2843
20250421,142600,701228120,3755,3750,3755,3750,875
20250421,142500,697944270,3750,3755,3755,3750,1188
20250421,142400,693489185,3755,3735,3755,3735,4802
20250421,142300,675510630,3735,3735,3735,3735,397
20250421,142200,674027835,3730,3735,3735,3730,552
20250421,142100,671966365,3735,3735,3735,3735,10
20250421,142000,671929015,3735,3725,3735,3725,2329
20250421,141900,663241395,3725,3725,3730,3725,706
20250421,141800,660610740,3730,3725,3730,3725,294
20250421,141700,659514175,3720,3725,3725,3720,500
20250421,141600,657654005,3730,3730,3730,3725,488
20250421,141500,655833815,3715,3710,3715,3710,354
20250421,141400,654520390,3700,3715,3715,3700,1000
20250421,141300,650818215,3715,3700,3730,3700,1340
20250421,141200,645845150,3695,3695,3695,3695,0
20250421,141100,645845150,3695,3695,3695,3695,0
20250421,141000,645845150,3695,3680,3695,3680,473
20250421,140900,644098800,3680,3675,3680,3675,2
20250421,140800,644091445,3670,3670,3670,3670,848
20250421,140700,640979285,3670,3685,3685,3670,11
20250421,140600,640938765,3695,3685,3695,3685,14
20250421,140500,640887140,3680,3670,3685,3670,53
20250421,140400,640692220,3670,3670,3670,3670,205
20250421,140300,639939870,3670,3670,3670,3670,3
20250421,140200,639928860,3670,3670,3670,3670,0
20250421,140100,639928860,3670,3670,3670,3670,0
20250421,140000,639928860,3670,3670,3670,3670,0
20250421,135900,639928860,3670,3670,3670,3670,0
20250421,135800,639928860,3670,3685,3685,3670,41
20250421,135700,639778375,3685,3685,3685,3685,1
20250421,135600,639774690,3670,3670,3670,3670,105
20250421,135500,639389340,3670,3670,3670,3670,0
20250421,135400,639389340,3670,3670,3670,3670,1
20250421,135300,639385670,3685,3685,3685,3685,1
20250421,135200,639381985,3670,3675,3675,3670,180
20250421,135100,638721380,3670,3670,3670,3670,0
20250421,135000,638721380,3670,3670,3670,3670,1
20250421,134900,638717710,3675,3675,3675,3675,383
20250421,134800,637310185,3675,3675,3675,3675,135
20250421,134700,636814060,3675,3680,3680,3675,610
20250421,134600,634572210,3675,3675,3675,3675,1
20250421,134500,634568535,3670,3670,3670,3670,720
20250421,134400,631926135,3675,3675,3675,3675,0
20250421,134300,631926135,3675,3675,3675,3675,1
20250421,134200,631922460,3670,3685,3685,3670,347
20250421,134100,630646030,3685,3685,3685,3685,0
20250421,134000,630646030,3685,3685,3685,3685,0
20250421,133900,630646030,3685,3685,3695,3685,382
20250421,133800,629238340,3670,3670,3670,3670,10
20250421,133700,629201640,3670,3670,3670,3670,0
20250421,133600,629201640,3670,3670,3670,3670,770
20250421,133500,626375740,3685,3685,3685,3685,20
20250421,133400,626302040,3670,3670,3670,3670,0
20250421,133300,626302040,3670,3670,3670,3670,215
20250421,133200,625512990,3670,3690,3690,3670,410
20250421,133100,624004105,3700,3700,3700,3700,0
20250421,133000,624004105,3700,3690,3705,3690,86
20250421,132900,623685820,3690,3700,3700,3690,72
20250421,132800,623419845,3705,3705,3705,3705,0
20250421,132700,623419845,3705,3705,3705,3705,0
20250421,132600,623419845,3705,3705,3705,3705,17
20250421,132500,623356860,3710,3710,3710,3710,0
20250421,132400,623356860,3710,3710,3710,3710,0
20250421,132300,623356860,3710,3707,3710,3705,13
20250421,132200,623308641,3705,3705,3705,3705,786
20250421,132100,620396511,3710,3710,3710,3710,1
20250421,132000,620392801,3705,3705,3705,3700,1210
20250421,131900,615909811,3705,3700,3705,3700,148
20250421,131800,615361816,3695,3690,3695,3690,15
20250421,131700,615306451,3675,3675,3675,3675,159
20250421,131600,614722126,3675,3680,3690,3660,621
20250421,131500,612440816,3670,3680,3680,3670,1453
20250421,131400,607100621,3680,3680,3680,3680,3
20250421,131300,607089581,3690,3700,3700,3690,283
20250421,131200,606044901,3705,3705,3705,3705,451
20250421,131100,604373946,3705,3705,3705,3705,38
20250421,131000,604233156,3705,3705,3705,3705,0
20250421,130900,604233156,3705,3705,3705,3705,168
20250421,130800,603610716,3705,3705,3705,3705,4
20250421,130700,603595896,3695,3690,3695,3690,53
20250421,130600,603400311,3695,3710,3710,3685,970
20250421,130500,599813726,3720,3735,3735,3720,499
20250421,130400,597953906,3735,3720,3735,3720,559
20250421,130300,595866056,3710,3710,3710,3710,1
20250421,130200,595862346,3705,3700,3705,3700,1479
20250421,130100,590385931,3700,3700,3700,3700,341
20250421,130000,589124231,3700,3685,3700,3685,526
20250421,125900,587180526,3695,3675,3695,3675,130
20250421,125800,586702626,3680,3680,3680,3680,597
20250421,125700,584505666,3670,3685,3685,3670,810
20250421,125600,581524446,3685,3690,3690,3685,309
20250421,125500,580385756,3690,3690,3700,3690,662
20250421,125400,577942816,3690,3730,3730,3690,2245
20250421,125300,569629891,3730,3745,3745,3730,562
20250421,125200,567531756,3750,3755,3755,3750,1340
20250421,125100,562501766,3755,3760,3760,3755,3243
20250421,125000,550322551,3770,3760,3775,3755,4488
20250421,124900,533432724,3775,3765,3775,3765,5088
20250421,124800,514252419,3765,3760,3765,3755,2077
20250421,124700,506447889,3760,3750,3760,3750,1915
20250421,124600,499257669,3750,3740,3750,3740,1768
20250421,124500,492640944,3740,3725,3740,3725,1380
20250421,124400,487494449,3725,3720,3725,3720,579
20250421,124300,485339059,3715,3720,3725,3715,347
20250421,124200,484049729,3730,3715,3730,3715,3207
20250421,124100,472109879,3715,3710,3720,3710,2681
20250421,124000,462150629,3710,3680,3710,3675,3881
20250421,123900,447820174,3690,3665,3690,3665,386
20250421,123800,446399629,3685,3665,3690,3665,482
20250421,123700,444628404,3675,3665,3690,3665,680
20250421,123600,442130354,3665,3665,3665,3665,64
20250421,123500,441895794,3665,3680,3680,3665,18
20250421,123400,441829659,3680,3680,3680,3680,1
20250421,123300,441825979,3680,3680,3680,3680,20
20250421,123200,441752379,3665,3665,3665,3665,10
20250421,123100,441715729,3665,3680,3680,3665,107
20250421,123000,441321984,3670,3675,3675,3670,534
20250421,122900,439361584,3675,3680,3680,3675,384
20250421,122800,437948859,3680,3680,3680,3680,2
20250421,122700,437941499,3690,3690,3690,3690,0
20250421,122600,437941499,3690,3665,3695,3665,543
20250421,122500,435939884,3680,3675,3680,3675,200
20250421,122400,435204054,3675,3675,3675,3675,0
20250421,122300,435204054,3675,3670,3675,3670,148
20250421,122200,434660214,3670,3650,3675,3650,1493
20250421,122100,429189724,3655,3645,3655,3645,10
20250421,122000,429153234,3640,3635,3640,3635,330
20250421,121900,427952379,3630,3630,3630,3630,13
20250421,121800,427905189,3630,3630,3630,3630,12
20250421,121700,427861629,3630,3620,3630,3620,26
20250421,121600,427767314,3610,3610,3610,3610,115
20250421,121500,427352164,3610,3600,3610,3595,456
20250421,121400,425711084,3595,3610,3615,3595,345
20250421,121300,424468649,3610,3625,3625,3610,370
20250421,121200,423132584,3620,3620,3620,3620,1
20250421,121100,423128964,3625,3625,3625,3625,53
20250421,121000,422936839,3630,3645,3645,3630,616
20250421,120900,420699874,3650,3650,3650,3650,0
20250421,120800,420699874,3650,3650,3650,3650,0
20250421,120700,420699874,3650,3650,3650,3645,459
20250421,120600,419024529,3650,3650,3650,3650,0
20250421,120500,419024529,3650,3640,3650,3640,486
20250421,120400,417252384,3640,3635,3640,3635,105
20250421,120300,416870249,3635,3635,3635,3630,92
20250421,120200,416535879,3635,3635,3635,3635,0
20250421,120100,416535879,3635,3635,3635,3635,36
20250421,120000,416405019,3635,3635,3635,3635,24
20250421,115900,416317779,3640,3640,3640,3640,0
20250421,115800,416317779,3640,3640,3640,3640,5
20250421,115700,416299579,3635,3635,3635,3635,29
20250421,115600,416194164,3635,3635,3635,3635,0
20250421,115500,416194164,3635,3635,3635,3635,0
20250421,115400,416194164,3635,3635,3635,3635,16
20250421,115300,416136004,3640,3640,3640,3640,0
20250421,115200,416136004,3640,3640,3640,3640,509
20250421,115100,414283244,3640,3625,3640,3620,827
20250421,115000,411275914,3620,3610,3635,3610,251
20250421,114900,410363779,3610,3600,3610,3600,952
20250421,114800,406934639,3600,3590,3600,3590,621
20250421,114700,404705239,3590,3585,3590,3585,438
20250421,114600,403133274,3580,3590,3590,3580,923
20250421,114500,399822904,3590,3605,3605,3590,5390
20250421,114400,380468819,3605,3635,3635,3590,4822
20250421,114300,363080494,3630,3640,3640,3630,31
20250421,114200,362967924,3630,3635,3635,3630,285
20250421,114100,361933369,3625,3625,3625,3625,0
20250421,114000,361933369,3625,3625,3625,3625,75
20250421,113900,361661494,3640,3625,3640,3625,26
20250421,113800,361567229,3640,3640,3640,3640,10
20250421,113700,361530829,3630,3650,3650,3630,660
20250421,113600,359134629,3635,3640,3640,3635,50
20250421,113500,358952864,3630,3630,3630,3630,0
20250421,113400,358952864,3630,3630,3630,3630,0
20250421,113300,358952864,3630,3630,3630,3630,0
20250421,113200,358952864,3630,3630,3630,3630,889
20250421,113100,355725794,3630,3655,3655,3630,1259
20250421,113000,351144754,3655,3665,3665,3655,149
20250421,112900,350599459,3665,3670,3680,3665,1606
20250421,112800,344706544,3685,3690,3690,3670,199
20250421,112700,343973664,3685,3665,3690,3665,143
20250421,112600,343448339,3710,3655,3715,3655,5262
20250421,112500,324040774,3655,3625,3655,3625,2882
20250421,112400,313542454,3625,3625,3625,3625,40
20250421,112300,313397454,3625,3615,3625,3610,614
20250421,112200,311176054,3610,3610,3610,3610,204
20250421,112100,310439614,3605,3600,3605,3595,344
20250421,112000,309200879,3600,3600,3600,3600,238
20250421,111900,308344079,3600,3600,3600,3600,31
20250421,111800,308232479,3600,3600,3600,3600,0
20250421,111700,308232479,3600,3600,3600,3600,0
20250421,111600,308232479,3600,3600,3600,3600,0
20250421,111500,308232479,3600,3600,3600,3600,0
20250421,111400,308232479,3600,3600,3600,3600,0
20250421,111300,308232479,3600,3600,3600,3600,11
20250421,111200,308192879,3595,3595,3595,3595,0
20250421,111100,308192879,3595,3595,3595,3595,0
20250421,111000,308192879,3595,3595,3595,3595,143
20250421,110900,307678794,3605,3605,3605,3605,0
20250421,110800,307678794,3605,3605,3605,3605,102
20250421,110700,307311084,3605,3600,3605,3600,110
20250421,110600,306914569,3590,3590,3590,3590,10
20250421,110500,306878669,3590,3595,3595,3590,2501
20250421,110400,297896459,3595,3600,3600,3595,290
20250421,110300,296853854,3605,3605,3605,3605,0
20250421,110200,296853854,3605,3600,3605,3600,121
20250421,110100,296418149,3600,3600,3600,3600,1029
20250421,110000,292713749,3600,3600,3600,3600,75
20250421,105900,292443749,3605,3605,3605,3605,50
20250421,105800,292263499,3605,3605,3605,3605,350
20250421,105700,291001749,3610,3610,3610,3610,0
20250421,105600,291001749,3610,3610,3610,3610,0
20250421,105500,291001749,3610,3607,3610,3605,230
20250421,105400,290172569,3610,3610,3610,3610,198
20250421,105300,289457789,3610,3610,3610,3610,13
20250421,105200,289410859,3610,3610,3610,3610,90
20250421,105100,289085959,3610,3610,3610,3610,10
20250421,105000,289049859,3610,3595,3610,3595,600
20250421,104900,286884584,3595,3590,3595,3590,83
20250421,104800,286586274,3595,3605,3605,3595,730
20250421,104700,283959309,3610,3605,3610,3605,101
20250421,104600,283595199,3605,3605,3605,3605,0
20250421,104500,283595199,3605,3605,3605,3605,0
20250421,104400,283595199,3605,3605,3605,3605,85
20250421,104300,283288774,3605,3605,3605,3605,0
20250421,104200,283288774,3605,3605,3605,3605,0
20250421,104100,283288774,3605,3615,3615,3605,454
20250421,104000,281650864,3615,3615,3620,3615,7
20250421,103900,281625549,3620,3620,3620,3620,3
20250421,103800,281614689,3615,3620,3620,3615,104
20250421,103700,281238284,3615,3615,3615,3615,0
20250421,103600,281238284,3615,3615,3615,3615,50
20250421,103500,281057534,3620,3615,3620,3615,160
20250421,103400,280478884,3620,3620,3620,3620,0
20250421,103300,280478884,3620,3617,3620,3617,5
20250421,103200,280460787,3620,3620,3620,3620,59
20250421,103100,280247207,3620,3615,3620,3615,174
20250421,103000,279617622,3615,3615,3615,3615,14
20250421,102900,279567012,3620,3610,3620,3610,166
20250421,102800,278966487,3605,3600,3605,3600,255
20250421,102700,278048397,3600,3600,3600,3600,147
20250421,102600,277519197,3605,3595,3605,3595,429
20250421,102500,275976052,3595,3600,3600,3595,739
20250421,102400,273319287,3600,3585,3600,3585,286
20250421,102300,272290177,3585,3585,3585,3585,0
20250421,102200,272290177,3585,3580,3585,3580,42
20250421,102100,272139622,3580,3570,3580,3570,21
20250421,102000,272064592,3570,3570,3570,3570,0
20250421,101900,272064592,3570,3565,3570,3565,76
20250421,101800,271793517,3565,3565,3565,3565,0
20250421,101700,271793517,3565,3570,3570,3565,25
20250421,101600,271704387,3575,3570,3575,3570,229
20250421,101500,270885717,3570,3570,3570,3570,32
20250421,101400,270771477,3565,3565,3565,3565,0
20250421,101300,270771477,3565,3570,3570,3565,101
20250421,101200,270410912,3565,3565,3565,3565,1
20250421,101100,270407347,3565,3565,3565,3565,0
20250421,101000,270407347,3565,3565,3565,3565,0
20250421,100900,270407347,3565,3565,3565,3565,27
20250421,100800,270311092,3555,3555,3555,3555,71
20250421,100700,270058687,3565,3560,3565,3555,127
20250421,100600,269607187,3560,3560,3560,3560,1
20250421,100500,269603627,3550,3550,3550,3550,0
20250421,100400,269603627,3550,3550,3550,3550,0
20250421,100300,269603627,3550,3540,3550,3540,477
20250421,100200,267910947,3540,3540,3540,3540,0
20250421,100100,267910947,3540,3545,3550,3535,4
20250421,100000,267896777,3535,3535,3540,3535,21
20250421,095900,267822537,3530,3540,3540,3530,394
20250421,095800,266431707,3540,3545,3545,3540,75
20250421,095700,266166002,3550,3560,3560,3550,295
20250421,095600,265116427,3560,3560,3560,3560,398
20250421,095500,263699547,3560,3560,3560,3560,0
20250421,095400,263699547,3560,3560,3560,3560,0
20250421,095300,263699547,3560,3560,3560,3560,29
20250421,095200,263596307,3560,3560,3560,3560,31
20250421,095100,263485947,3555,3555,3565,3550,264
20250421,095000,262546597,3560,3582,3582,3560,1565
20250421,094900,256946089,3582,3582,3582,3580,184
20250421,094800,256287183,3580,3580,3585,3580,34
20250421,094700,256165403,3585,3585,3585,3585,68
20250421,094600,255921623,3585,3585,3585,3570,686
20250421,094500,253463903,3585,3585,3585,3585,626
20250421,094400,251219693,3585,3570,3587,3570,375
20250421,094300,249879124,3565,3565,3565,3565,25
20250421,094200,249789999,3565,3555,3565,3555,535
20250421,094100,247884347,3550,3545,3550,3545,63
20250421,094000,247660991,3545,3525,3545,3525,26
20250421,093900,247569025,3525,3540,3545,3525,55
20250421,093800,247374470,3545,3545,3545,3545,0
20250421,093700,247374470,3545,3545,3545,3525,15
20250421,093600,247321515,3535,3535,3535,3535,67
20250421,093500,247084670,3535,3535,3535,3535,11
20250421,093400,247045785,3535,3515,3535,3515,114
20250421,093300,246643190,3510,3625,3625,3500,5882
20250421,093200,225582815,3635,3645,3645,3630,465
20250421,093100,223891735,3645,3625,3645,3625,756
20250421,093000,221142630,3635,3610,3635,3610,496
20250421,092900,219348915,3625,3620,3635,3615,2202
20250421,092800,211370430,3625,3590,3625,3590,14290
20250421,092700,159635005,3590,3605,3615,3590,5453
20250421,092600,139957200,3610,3620,3620,3605,1274
20250421,092500,135352370,3610,3610,3620,3610,645
20250421,092400,133020170,3615,3615,3615,3600,1035
20250421,092300,129278885,3615,3555,3615,3555,1505
20250421,092200,123900305,3555,3545,3555,3545,805
20250421,092100,121045240,3545,3545,3545,3530,91
20250421,092000,120723395,3545,3540,3545,3520,519
20250421,091900,118895825,3535,3535,3535,3535,0
20250421,091800,118895825,3535,3535,3535,3515,22
20250421,091700,118818370,3515,3520,3540,3510,1385
20250421,091600,113949805,3520,3535,3540,3520,35
20250421,091500,113826340,3510,3520,3520,3510,683
20250421,091400,111427910,3530,3545,3545,3530,25
20250421,091300,111339330,3520,3540,3550,3500,205
20250421,091200,110613265,3555,3560,3560,3500,1427
20250421,091100,105565885,3565,3600,3600,3500,5102
20250421,091000,87438400,3600,3620,3620,3595,7265
20250421,090900,61156585,3620,3620,3620,3620,0
20250421,090800,61156585,3620,3565,3620,3565,3285
20250421,090700,49317290,3570,3440,3585,3440,6474
20250421,090600,26338645,3440,3395,3440,3395,2486
20250421,090500,17866480,3395,3385,3395,3375,3883
20250421,090400,4686055,3385,3380,3385,3380,6
20250421,090300,4665765,3350,3345,3350,3340,620
20250421,090200,2591340,3350,3350,3350,3350,0
20250421,090100,2591340,3350,3325,3350,3325,275
20250421,090000,1670595,3325,3295,3325,3295,507