KissMeData/067310/min/candle-20250421.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,192800,8301193310,11220,11220,11220,11220,7172
20250421,192700,8301193310,11220,11220,11220,11220,0
20250421,192600,8301193310,11220,11220,11220,11220,0
20250421,192500,8301193310,11220,11220,11220,11220,0
20250421,192400,8301193310,11220,11220,11220,11220,0
20250421,192300,8301193310,11220,11220,11220,11220,0
20250421,192200,8301193310,11220,11220,11220,11220,0
20250421,192100,8301193310,11220,11220,11220,11220,0
20250421,192000,8301193310,11220,11220,11220,11220,0
20250421,191900,8301193310,11220,11220,11220,11220,0
20250421,191800,8301193310,11220,11220,11220,11220,0
20250421,191700,8301193310,11220,11220,11220,11220,0
20250421,191600,8301193310,11220,11220,11220,11220,0
20250421,191500,8301193310,11220,11220,11220,11220,0
20250421,191400,8301193310,11220,11220,11220,11220,0
20250421,191300,8301193310,11220,11220,11220,11220,0
20250421,191200,8301193310,11220,11220,11220,11220,0
20250421,191100,8301193310,11220,11220,11220,11220,0
20250421,191000,8301193310,11220,11220,11220,11220,0
20250421,190900,8301193310,11220,11220,11220,11220,0
20250421,190800,8301193310,11220,11220,11220,11220,0
20250421,190700,8301193310,11220,11220,11220,11220,0
20250421,190600,8301193310,11220,11220,11220,11220,0
20250421,190500,8301193310,11220,11220,11220,11220,0
20250421,190400,8301193310,11220,11220,11220,11220,0
20250421,190300,8301193310,11220,11220,11220,11220,0
20250421,190200,8301193310,11220,11220,11220,11220,0
20250421,190100,8301193310,11220,11220,11220,11220,0
20250421,190000,8301193310,11220,11220,11220,11220,0
20250421,185900,8301193310,11220,11220,11220,11220,0
20250421,185800,8301193310,11220,11220,11220,11220,7172
20250421,185700,8301193310,11220,11220,11220,11220,0
20250421,185600,8301193310,11220,11220,11220,11220,0
20250421,185500,8301193310,11220,11220,11220,11220,0
20250421,185400,8301193310,11220,11220,11220,11220,0
20250421,185300,8301193310,11220,11220,11220,11220,0
20250421,185200,8301193310,11220,11220,11220,11220,0
20250421,185100,8301193310,11220,11220,11220,11220,0
20250421,185000,8301193310,11220,11220,11220,11220,0
20250421,184900,8301193310,11220,11220,11220,11220,0
20250421,184800,8301193310,11220,11220,11220,11220,0
20250421,184700,8301193310,11220,11220,11220,11220,0
20250421,184600,8301193310,11220,11220,11220,11220,0
20250421,184500,8301193310,11220,11220,11220,11220,0
20250421,184400,8301193310,11220,11220,11220,11220,0
20250421,184300,8301193310,11220,11220,11220,11220,0
20250421,184200,8301193310,11220,11220,11220,11220,0
20250421,184100,8301193310,11220,11220,11220,11220,0
20250421,184000,8301193310,11220,11220,11220,11220,0
20250421,183900,8301193310,11220,11220,11220,11220,0
20250421,183800,8301193310,11220,11220,11220,11220,0
20250421,183700,8301193310,11220,11220,11220,11220,0
20250421,183600,8301193310,11220,11220,11220,11220,0
20250421,183500,8301193310,11220,11220,11220,11220,0
20250421,183400,8301193310,11220,11220,11220,11220,0
20250421,183300,8301193310,11220,11220,11220,11220,0
20250421,183200,8301193310,11220,11220,11220,11220,0
20250421,183100,8301193310,11220,11220,11220,11220,0
20250421,183000,8301193310,11220,11220,11220,11220,0
20250421,182900,8301193310,11220,11220,11220,11220,0
20250421,182800,8301193310,11220,11220,11220,11220,7172
20250421,182700,8301193310,11220,11220,11220,11220,0
20250421,182600,8301193310,11220,11220,11220,11220,0
20250421,182500,8301193310,11220,11220,11220,11220,0
20250421,182400,8301193310,11220,11220,11220,11220,0
20250421,182300,8301193310,11220,11220,11220,11220,0
20250421,182200,8301193310,11220,11220,11220,11220,0
20250421,182100,8301193310,11220,11220,11220,11220,0
20250421,182000,8301193310,11220,11220,11220,11220,0
20250421,181900,8301193310,11220,11220,11220,11220,0
20250421,181800,8301193310,11220,11220,11220,11220,0
20250421,181700,8301193310,11220,11220,11220,11220,0
20250421,181600,8301193310,11220,11220,11220,11220,0
20250421,181500,8301193310,11220,11220,11220,11220,0
20250421,181400,8301193310,11220,11220,11220,11220,0
20250421,181300,8301193310,11220,11220,11220,11220,0
20250421,181200,8301193310,11220,11220,11220,11220,0
20250421,181100,8301193310,11220,11220,11220,11220,0
20250421,181000,8301193310,11220,11220,11220,11220,0
20250421,180900,8301193310,11220,11220,11220,11220,0
20250421,180800,8301193310,11220,11220,11220,11220,0
20250421,180700,8301193310,11220,11220,11220,11220,0
20250421,180600,8301193310,11220,11220,11220,11220,0
20250421,180500,8301193310,11220,11220,11220,11220,0
20250421,180400,8301193310,11220,11220,11220,11220,0
20250421,180300,8301193310,11220,11220,11220,11220,0
20250421,180200,8301193310,11220,11220,11220,11220,0
20250421,180100,8301193310,11220,11220,11220,11220,0
20250421,180000,8301193310,11220,11220,11220,11220,0
20250421,175900,8301193310,11220,11220,11220,11220,0
20250421,175800,8301193310,11220,11220,11220,11220,7172
20250421,175700,8301193310,11220,11220,11220,11220,0
20250421,175600,8301193310,11220,11220,11220,11220,0
20250421,175500,8301193310,11220,11220,11220,11220,0
20250421,175400,8301193310,11220,11220,11220,11220,0
20250421,175300,8301193310,11220,11220,11220,11220,0
20250421,175200,8301193310,11220,11220,11220,11220,0
20250421,175100,8301193310,11220,11220,11220,11220,0
20250421,175000,8301193310,11220,11220,11220,11220,0
20250421,174900,8301193310,11220,11220,11220,11220,0
20250421,174800,8301193310,11220,11220,11220,11220,0
20250421,174700,8301193310,11220,11220,11220,11220,0
20250421,174600,8301193310,11220,11220,11220,11220,0
20250421,174500,8301193310,11220,11220,11220,11220,0
20250421,174400,8301193310,11220,11220,11220,11220,0
20250421,174300,8301193310,11220,11220,11220,11220,0
20250421,174200,8301193310,11220,11220,11220,11220,0
20250421,174100,8301193310,11220,11220,11220,11220,0
20250421,174000,8301193310,11220,11220,11220,11220,0
20250421,173900,8301193310,11220,11220,11220,11220,0
20250421,173800,8301193310,11220,11220,11220,11220,0
20250421,173700,8301193310,11220,11220,11220,11220,0
20250421,173600,8301193310,11220,11220,11220,11220,0
20250421,173500,8301193310,11220,11220,11220,11220,0
20250421,173400,8301193310,11220,11220,11220,11220,0
20250421,173300,8301193310,11220,11220,11220,11220,0
20250421,173200,8301193310,11220,11220,11220,11220,0
20250421,173100,8301193310,11220,11220,11220,11220,0
20250421,173000,8301193310,11220,11220,11220,11220,0
20250421,172900,8301193310,11220,11220,11220,11220,0
20250421,172800,8301193310,11220,11220,11220,11220,7172
20250421,172700,8301193310,11220,11220,11220,11220,0
20250421,172600,8301193310,11220,11220,11220,11220,0
20250421,172500,8301193310,11220,11220,11220,11220,0
20250421,172400,8301193310,11220,11220,11220,11220,0
20250421,172300,8301193310,11220,11220,11220,11220,0
20250421,172200,8301193310,11220,11220,11220,11220,0
20250421,172100,8301193310,11220,11220,11220,11220,0
20250421,172000,8301193310,11220,11220,11220,11220,0
20250421,171900,8301193310,11220,11220,11220,11220,0
20250421,171800,8301193310,11220,11220,11220,11220,0
20250421,171700,8301193310,11220,11220,11220,11220,0
20250421,171600,8301193310,11220,11220,11220,11220,0
20250421,171500,8301193310,11220,11220,11220,11220,0
20250421,171400,8301193310,11220,11220,11220,11220,0
20250421,171300,8301193310,11220,11220,11220,11220,0
20250421,171200,8301193310,11220,11220,11220,11220,0
20250421,171100,8301193310,11220,11220,11220,11220,0
20250421,171000,8301193310,11220,11220,11220,11220,0
20250421,170900,8301193310,11220,11220,11220,11220,0
20250421,170800,8301193310,11220,11220,11220,11220,0
20250421,170700,8301193310,11220,11220,11220,11220,0
20250421,170600,8301193310,11220,11220,11220,11220,0
20250421,170500,8301193310,11220,11220,11220,11220,0
20250421,170400,8301193310,11220,11220,11220,11220,0
20250421,170300,8301193310,11220,11220,11220,11220,0
20250421,170200,8301193310,11220,11220,11220,11220,0
20250421,170100,8301193310,11220,11220,11220,11220,0
20250421,170000,8301193310,11220,11220,11220,11220,0
20250421,165900,8301193310,11220,11220,11220,11220,0
20250421,165800,8301193310,11220,11220,11220,11220,7172
20250421,165700,8301193310,11220,11220,11220,11220,0
20250421,165600,8301193310,11220,11220,11220,11220,0
20250421,165500,8301193310,11220,11220,11220,11220,0
20250421,165400,8301193310,11220,11220,11220,11220,0
20250421,165300,8301193310,11220,11220,11220,11220,0
20250421,165200,8301193310,11220,11220,11220,11220,0
20250421,165100,8301193310,11220,11220,11220,11220,0
20250421,165000,8301193310,11220,11220,11220,11220,0
20250421,164900,8301193310,11220,11220,11220,11220,0
20250421,164800,8301193310,11220,11220,11220,11220,0
20250421,164700,8301193310,11220,11220,11220,11220,0
20250421,164600,8301193310,11220,11220,11220,11220,0
20250421,164500,8301193310,11220,11220,11220,11220,0
20250421,164400,8301193310,11220,11220,11220,11220,0
20250421,164300,8301193310,11220,11220,11220,11220,0
20250421,164200,8301193310,11220,11220,11220,11220,0
20250421,164100,8301193310,11220,11220,11220,11220,0
20250421,164000,8301193310,11220,11220,11220,11220,0
20250421,163900,8301193310,11220,11220,11220,11220,0
20250421,163800,8301193310,11220,11220,11220,11220,0
20250421,163700,8301193310,11220,11220,11220,11220,0
20250421,163600,8301193310,11220,11220,11220,11220,0
20250421,163500,8301193310,11220,11220,11220,11220,0
20250421,163400,8301193310,11220,11220,11220,11220,0
20250421,163300,8301193310,11220,11220,11220,11220,0
20250421,163200,8301193310,11220,11220,11220,11220,0
20250421,163100,8301193310,11220,11220,11220,11220,0
20250421,163000,8301193310,11220,11220,11220,11220,0
20250421,162900,8301193310,11220,11220,11220,11220,0
20250421,162800,8301193310,11220,11220,11220,11220,7172
20250421,162700,8301193310,11220,11220,11220,11220,0
20250421,162600,8301193310,11220,11220,11220,11220,0
20250421,162500,8301193310,11220,11220,11220,11220,0
20250421,162400,8301193310,11220,11220,11220,11220,0
20250421,162300,8301193310,11220,11220,11220,11220,0
20250421,162200,8301193310,11220,11220,11220,11220,0
20250421,162100,8301193310,11220,11220,11220,11220,0
20250421,162000,8301193310,11220,11220,11220,11220,0
20250421,161900,8301193310,11220,11220,11220,11220,0
20250421,161800,8301193310,11220,11220,11220,11220,0
20250421,161700,8301193310,11220,11220,11220,11220,0
20250421,161600,8301193310,11220,11220,11220,11220,0
20250421,161500,8301193310,11220,11220,11220,11220,0
20250421,161400,8301193310,11220,11220,11220,11220,0
20250421,161300,8301193310,11220,11220,11220,11220,0
20250421,161200,8301193310,11220,11220,11220,11220,0
20250421,161100,8301193310,11220,11220,11220,11220,0
20250421,161000,8301193310,11220,11220,11220,11220,0
20250421,160900,8301193310,11220,11220,11220,11220,0
20250421,160800,8301193310,11220,11220,11220,11220,0
20250421,160700,8301193310,11220,11220,11220,11220,0
20250421,160600,8301193310,11220,11220,11220,11220,0
20250421,160500,8301193310,11220,11220,11220,11220,0
20250421,160400,8301193310,11220,11220,11220,11220,0
20250421,160300,8301193310,11220,11220,11220,11220,0
20250421,160200,8301193310,11220,11220,11220,11220,0
20250421,160100,8301193310,11220,11220,11220,11220,0
20250421,160000,8301193310,11220,11220,11220,11220,0
20250421,155900,8301193310,11220,11220,11220,11220,0
20250421,155800,8301193310,11220,11220,11220,11220,7172
20250421,155700,8301193310,11220,11220,11220,11220,0
20250421,155600,8301193310,11220,11220,11220,11220,0
20250421,155500,8301193310,11220,11220,11220,11220,0
20250421,155400,8301193310,11220,11220,11220,11220,0
20250421,155300,8301193310,11220,11220,11220,11220,0
20250421,155200,8301193310,11220,11220,11220,11220,0
20250421,155100,8301193310,11220,11220,11220,11220,0
20250421,155000,8301193310,11220,11220,11220,11220,0
20250421,154900,8301193310,11220,11220,11220,11220,0
20250421,154800,8301193310,11220,11220,11220,11220,0
20250421,154700,8301193310,11220,11220,11220,11220,0
20250421,154600,8301193310,11220,11220,11220,11220,0
20250421,154500,8301193310,11220,11220,11220,11220,0
20250421,154400,8301193310,11220,11220,11220,11220,0
20250421,154300,8301193310,11220,11220,11220,11220,0
20250421,154200,8301193310,11220,11220,11220,11220,0
20250421,154100,8301193310,11220,11220,11220,11220,0
20250421,154000,8301193310,11220,11220,11220,11220,0
20250421,153900,8301193310,11220,11220,11220,11220,0
20250421,153800,8301193310,11220,11220,11220,11220,0
20250421,153700,8301193310,11220,11220,11220,11220,0
20250421,153600,8301193310,11220,11220,11220,11220,0
20250421,153500,8301193310,11220,11220,11220,11220,0
20250421,153400,8301193310,11220,11220,11220,11220,0
20250421,153300,8301193310,11220,11220,11220,11220,0
20250421,153200,8301193310,11220,11220,11220,11220,0
20250421,153100,8301193310,11220,11220,11220,11220,0
20250421,153000,8301193310,11220,11220,11220,11220,7172
20250421,152900,8220723470,11230,11230,11230,11230,0
20250421,152800,8220723470,11230,11230,11230,11230,0
20250421,152700,8220723470,11230,11230,11230,11230,0
20250421,152600,8220723470,11230,11230,11230,11230,0
20250421,152500,8220723470,11230,11230,11230,11230,0
20250421,152400,8220723470,11230,11230,11230,11230,0
20250421,152300,8220723470,11230,11230,11230,11230,0
20250421,152200,8220723470,11230,11230,11230,11230,0
20250421,152100,8220723470,11230,11230,11230,11230,0
20250421,152000,8220723470,11230,11230,11230,11230,0
20250421,151900,8220723470,11230,11220,11230,11220,697
20250421,151800,8212899795,11230,11230,11230,11220,1077
20250421,151700,8200806455,11220,11210,11230,11210,772
20250421,151600,8192145685,11210,11210,11210,11210,207
20250421,151500,8189825215,11210,11210,11220,11200,1775
20250421,151400,8169927180,11210,11210,11220,11210,515
20250421,151300,8164150880,11220,11210,11230,11210,430
20250421,151200,8159327550,11220,11240,11240,11210,975
20250421,151100,8148385990,11240,11220,11240,11220,4503
20250421,151000,8097822420,11220,11230,11230,11220,943
20250421,150900,8087235320,11230,11220,11230,11220,447
20250421,150800,8082219210,11220,11210,11230,11210,993
20250421,150700,8071077600,11210,11200,11210,11200,810
20250421,150600,8061998590,11200,11200,11210,11200,359
20250421,150500,8057976070,11200,11190,11200,11190,388
20250421,150400,8053632010,11190,11200,11200,11190,265
20250421,150300,8050666040,11200,11200,11200,11190,313
20250421,150200,8047160920,11210,11180,11210,11180,843
20250421,150100,8037715330,11180,11180,11190,11180,255
20250421,150000,8034864130,11180,11180,11190,11170,816
20250421,145900,8025741270,11190,11180,11200,11180,609
20250421,145800,8018929230,11180,11180,11180,11170,397
20250421,145700,8014492160,11200,11170,11200,11170,461
20250421,145600,8009338630,11170,11170,11170,11160,870
20250421,145500,7999623340,11160,11160,11160,11160,313
20250421,145400,7996130260,11170,11180,11180,11160,673
20250421,145300,7988613420,11170,11180,11180,11160,392
20250421,145200,7984234960,11170,11170,11190,11160,594
20250421,145100,7977593500,11180,11160,11180,11150,372
20250421,145000,7973439210,11170,11150,11170,11150,676
20250421,144900,7965896150,11160,11150,11160,11130,989
20250421,144800,7954875720,11150,11150,11150,11140,637
20250421,144700,7947775470,11140,11140,11150,11140,298
20250421,144600,7944454670,11140,11140,11140,11140,248
20250421,144500,7941691950,11140,11150,11150,11140,604
20250421,144400,7934958930,11140,11150,11150,11140,1144
20250421,144300,7922204630,11140,11140,11150,11140,244
20250421,144200,7919486070,11140,11140,11150,11140,685
20250421,144100,7911854870,11140,11140,11150,11140,1075
20250421,144000,7899874170,11140,11140,11150,11140,267
20250421,143900,7896899490,11150,11140,11150,11140,498
20250421,143800,7891350210,11150,11140,11150,11140,570
20250421,143700,7885000360,11140,11160,11160,11140,1924
20250421,143600,7863547340,11150,11170,11170,11150,1682
20250421,143500,7844776550,11160,11170,11170,11160,1245
20250421,143400,7830873090,11160,11160,11170,11160,361
20250421,143300,7826844320,11160,11160,11170,11160,251
20250421,143200,7824043130,11160,11160,11170,11160,296
20250421,143100,7820739230,11160,11160,11170,11160,1247
20250421,143000,7806811940,11160,11160,11170,11160,244
20250421,142900,7804088780,11160,11160,11170,11160,589
20250421,142800,7797512050,11160,11160,11160,11160,338
20250421,142700,7793739970,11160,11180,11180,11160,525
20250421,142600,7787877850,11170,11170,11170,11170,807
20250421,142500,7778863660,11180,11190,11190,11180,545
20250421,142400,7772770490,11180,11180,11190,11180,234
20250421,142300,7770154010,11190,11180,11190,11180,858
20250421,142200,7760555170,11180,11190,11190,11180,630
20250421,142100,7753511400,11190,11190,11190,11180,456
20250421,142000,7748411350,11200,11190,11200,11190,252
20250421,141900,7745590730,11200,11200,11210,11200,234
20250421,141800,7742969630,11200,11200,11200,11190,1072
20250421,141700,7730964290,11200,11210,11210,11200,340
20250421,141600,7727154970,11210,11200,11210,11200,42
20250421,141500,7726684170,11200,11210,11210,11200,400
20250421,141400,7722201830,11200,11210,11210,11200,248
20250421,141300,7719422620,11200,11200,11210,11200,244
20250421,141200,7716687780,11200,11200,11200,11200,43
20250421,141100,7716206180,11200,11210,11210,11200,178
20250421,141000,7714211610,11200,11200,11210,11200,669
20250421,140900,7706715420,11210,11210,11210,11210,36
20250421,140800,7706311860,11210,11200,11210,11200,223
20250421,140700,7703813960,11210,11200,11210,11200,152
20250421,140600,7702110670,11200,11200,11210,11200,139
20250421,140500,7700553530,11200,11210,11210,11200,64
20250421,140400,7699836110,11210,11200,11210,11190,532
20250421,140300,7693875050,11190,11200,11200,11190,206
20250421,140200,7691568610,11200,11200,11200,11200,0
20250421,140100,7691568610,11200,11190,11200,11180,3368
20250421,140000,7653877780,11180,11180,11180,11180,52
20250421,135900,7653296420,11180,11180,11190,11180,220
20250421,135800,7650836810,11190,11180,11190,11180,199
20250421,135700,7648611690,11190,11180,11190,11180,125
20250421,135600,7647214030,11180,11180,11190,11180,227
20250421,135500,7644676140,11180,11180,11190,11180,235
20250421,135400,7642047040,11180,11190,11200,11180,1283
20250421,135300,7627690940,11190,11200,11210,11190,2249
20250421,135200,7602501800,11210,11200,11210,11200,45
20250421,135100,7601997780,11200,11210,11210,11200,251
20250421,135000,7599186355,11200,11210,11210,11200,1207
20250421,134900,7585662575,11200,11210,11210,11200,38
20250421,134800,7585236925,11210,11200,11210,11200,492
20250421,134700,7579722035,11200,11210,11210,11200,341
20250421,134600,7575899755,11210,11220,11220,11210,291
20250421,134500,7572636695,11210,11210,11230,11210,1543
20250421,134400,7555334825,11210,11200,11210,11200,35
20250421,134300,7554942805,11200,11210,11210,11200,178
20250421,134200,7552948745,11210,11210,11220,11210,236
20250421,134100,7550302875,11210,11220,11220,11210,204
20250421,134000,7548015955,11220,11230,11230,11220,121
20250421,133900,7546658035,11220,11230,11230,11220,199
20250421,133800,7544425105,11230,11225,11230,11220,138
20250421,133700,7542875565,11220,11230,11230,11220,165
20250421,133600,7541022945,11230,11230,11230,11230,299
20250421,133500,7537665175,11230,11230,11230,11230,161
20250421,133400,7535857145,11230,11220,11230,11220,1052
20250421,133300,7524045915,11220,11230,11240,11220,263
20250421,133200,7521092565,11230,11230,11230,11230,201
20250421,133100,7518835335,11220,11220,11220,11220,1
20250421,133000,7518824115,11220,11230,11230,11220,185
20250421,132900,7516747345,11230,11230,11230,11220,341
20250421,132800,7512918775,11230,11220,11230,11220,224
20250421,132700,7510405395,11220,11220,11220,11210,182
20250421,132600,7508363435,11220,11220,11220,11210,176
20250421,132500,7506389525,11210,11220,11220,11210,137
20250421,132400,7504853155,11200,11220,11220,11200,3397
20250421,132300,7466800195,11220,11220,11220,11220,848
20250421,132200,7457285635,11220,11220,11220,11220,33
20250421,132100,7456915375,11220,11200,11220,11190,5764
20250421,132000,7392330615,11220,11240,11240,11200,3793
20250421,131900,7349767625,11230,11230,11240,11230,1173
20250421,131800,7336592455,11230,11220,11230,11210,1499
20250421,131700,7319768455,11220,11220,11220,11220,170
20250421,131600,7317861055,11230,11230,11240,11220,366
20250421,131500,7313752965,11220,11230,11230,11220,53
20250421,131400,7313157795,11240,11240,11240,11230,1091
20250421,131300,7300905385,11250,11240,11250,11240,80
20250421,131200,7300005885,11250,11260,11260,11250,301
20250421,131100,7296619625,11250,11260,11260,11250,460
20250421,131000,7291440355,11260,11250,11260,11250,233
20250421,130900,7288818045,11260,11250,11260,11250,459
20250421,130800,7283650295,11250,11240,11250,11240,275
20250421,130700,7280556985,11250,11260,11260,11250,553
20250421,130600,7274335635,11260,11260,11260,11250,311
20250421,130500,7270835225,11250,11250,11250,11230,634
20250421,130400,7263706505,11250,11250,11250,11250,195
20250421,130300,7261512755,11240,11250,11260,11240,1424
20250421,130200,7245493865,11240,11240,11260,11240,385
20250421,130100,7241162675,11250,11250,11260,11240,985
20250421,130000,7230080775,11260,11260,11260,11250,501
20250421,125900,7224440955,11250,11210,11250,11210,1296
20250421,125800,7209887975,11210,11210,11230,11210,1297
20250421,125700,7195337185,11200,11180,11200,11180,235
20250421,125600,7192707615,11190,11180,11190,11180,275
20250421,125500,7189631735,11180,11180,11190,11170,272
20250421,125400,7186591085,11180,11180,11180,11180,234
20250421,125300,7183974965,11190,11180,11190,11170,1213
20250421,125200,7170413845,11180,11160,11180,11160,526
20250421,125100,7164541185,11180,11160,11180,11160,2920
20250421,125000,7131946875,11160,11170,11170,11160,138
20250421,124900,7130405985,11170,11170,11170,11170,990
20250421,124800,7119347685,11170,11180,11180,11170,142
20250421,124700,7117760725,11170,11170,11180,11170,245
20250421,124600,7115023775,11170,11160,11180,11160,1311
20250421,124500,7100380225,11160,11180,11180,11160,408
20250421,124400,7095823845,11170,11170,11170,11170,112
20250421,124300,7094572805,11180,11160,11180,11160,305
20250421,124200,7091167375,11170,11150,11170,11150,6515
20250421,124100,7018510255,11150,11150,11160,11150,239
20250421,124000,7015844245,11150,11160,11160,11150,2773
20250421,123900,6984903045,11160,11170,11170,11160,2792
20250421,123800,6953721460,11170,11170,11170,11170,130
20250421,123700,6952269360,11170,11170,11180,11170,70
20250421,123600,6951487160,11170,11170,11180,11170,921
20250421,123500,6941194540,11170,11170,11180,11170,119
20250421,123400,6939865210,11180,11170,11180,11170,803
20250421,123300,6930892490,11180,11180,11180,11180,114
20250421,123200,6929617970,11180,11180,11180,11180,129
20250421,123100,6928175750,11180,11180,11180,11170,302
20250421,123000,6924800240,11180,11190,11190,11170,187
20250421,122900,6922710200,11170,11180,11180,11170,103
20250421,122800,6921558690,11180,11170,11180,11170,505
20250421,122700,6915913280,11170,11180,11180,11170,472
20250421,122600,6910636340,11190,11190,11200,11180,744
20250421,122500,6902311410,11180,11180,11180,11180,299
20250421,122400,6898968590,11180,11190,11190,11180,128
20250421,122300,6897537250,11180,11200,11200,11180,2776
20250421,122200,6866460620,11190,11200,11200,11190,302
20250421,122100,6863079170,11200,11190,11200,11190,641
20250421,122000,6855901420,11190,11190,11190,11190,174
20250421,121900,6853954360,11190,11200,11200,11190,89
20250421,121800,6852957570,11200,11190,11200,11190,119
20250421,121700,6851625600,11190,11200,11200,11190,196
20250421,121600,6849431120,11200,11190,11200,11190,349
20250421,121500,6845522970,11200,11190,11200,11190,49
20250421,121400,6844974600,11190,11190,11190,11180,881
20250421,121300,6835117360,11190,11190,11200,11180,292
20250421,121200,6831849470,11200,11190,11200,11190,89
20250421,121100,6830853090,11190,11190,11200,11180,1521
20250421,121000,6813830540,11190,11170,11200,11170,2190
20250421,120900,6789346650,11170,11180,11180,11170,529
20250421,120800,6783436100,11200,11180,11200,11170,3479
20250421,120700,6744537180,11180,11190,11190,11170,767
20250421,120600,6735959400,11190,11190,11190,11190,152
20250421,120500,6734258520,11200,11190,11200,11190,332
20250421,120400,6730540460,11190,11190,11190,11180,643
20250421,120300,6723348010,11190,11190,11200,11190,210
20250421,120200,6720997810,11190,11190,11190,11190,46
20250421,120100,6720483070,11190,11220,11220,11190,303
20250421,120000,6717087830,11220,11190,11220,11190,514
20250421,115900,6711330090,11190,11190,11190,11190,207
20250421,115800,6709013760,11190,11170,11190,11170,607
20250421,115700,6702223990,11190,11180,11190,11170,2284
20250421,115600,6676688860,11190,11190,11190,11180,363
20250421,115500,6672627720,11180,11190,11200,11180,540
20250421,115400,6666585260,11190,11190,11190,11190,385
20250421,115300,6662277110,11190,11190,11190,11180,445
20250421,115200,6657299720,11190,11190,11200,11190,231
20250421,115100,6654712625,11190,11200,11200,11190,853
20250421,115000,6645165555,11200,11200,11200,11190,314
20250421,114900,6641649585,11190,11210,11220,11190,1923
20250421,114800,6620105095,11210,11210,11210,11210,298
20250421,114700,6616764515,11210,11210,11220,11210,372
20250421,114600,6612593185,11210,11190,11210,11190,2346
20250421,114500,6586315485,11190,11200,11200,11190,12
20250421,114400,6586181195,11190,11200,11200,11190,366
20250421,114300,6582085185,11200,11190,11200,11180,1257
20250421,114200,6568020175,11190,11200,11200,11190,319
20250421,114100,6564450265,11200,11190,11200,11190,734
20250421,114000,6556229805,11190,11220,11230,11190,3537
20250421,113900,6516587385,11220,11230,11230,11220,127
20250421,113800,6515162095,11230,11230,11230,11220,2132
20250421,113700,6491219785,11230,11240,11240,11230,140
20250421,113600,6489647050,11230,11250,11250,11230,1023
20250421,113500,6478140530,11250,11250,11250,11250,110
20250421,113400,6476903030,11250,11240,11250,11240,211
20250421,113300,6474529610,11240,11240,11240,11240,59
20250421,113200,6473866450,11230,11240,11270,11230,2172
20250421,113100,6449460730,11230,11220,11240,11220,408
20250421,113000,6444878870,11220,11240,11250,11220,975
20250421,112900,6433919320,11230,11230,11240,11220,1062
20250421,112800,6422000880,11230,11230,11230,11220,304
20250421,112700,6418588760,11230,11230,11240,11220,2735
20250421,112600,6387884900,11220,11230,11230,11220,284
20250421,112500,6384696450,11230,11230,11240,11230,490
20250421,112400,6379191300,11230,11245,11245,11230,2075
20250421,112300,6355878585,11240,11250,11250,11240,543
20250421,112200,6349771580,11240,11250,11250,11240,396
20250421,112100,6345319350,11240,11260,11260,11240,2460
20250421,112000,6317632750,11260,11260,11260,11260,81
20250421,111900,6316720690,11270,11260,11270,11260,55
20250421,111800,6316101380,11270,11270,11280,11270,271
20250421,111700,6313046890,11280,11260,11280,11260,1115
20250421,111600,6300479770,11260,11270,11270,11260,36
20250421,111500,6300074390,11270,11260,11280,11260,1068
20250421,111400,6288040640,11270,11270,11270,11270,1
20250421,111300,6288029370,11260,11260,11270,11260,444
20250421,111200,6283028480,11250,11260,11260,11250,430
20250421,111100,6278187190,11260,11260,11260,11250,127
20250421,111000,6276757510,11260,11260,11260,11260,193
20250421,110900,6274584330,11270,11260,11270,11260,238
20250421,110800,6271904430,11260,11280,11280,11260,301
20250421,110700,6268512630,11280,11280,11280,11280,411
20250421,110600,6263876550,11280,11290,11290,11280,488
20250421,110500,6258367850,11290,11310,11310,11290,5594
20250421,110400,6195165330,11300,11330,11330,11300,2378
20250421,110300,6168262180,11330,11330,11330,11330,501
20250421,110200,6162585850,11340,11320,11340,11320,233
20250421,110100,6159946740,11320,11330,11330,11320,420
20250421,110000,6155188490,11330,11320,11330,11310,842
20250421,105900,6145655155,11310,11310,11310,11310,692
20250421,105800,6137828635,11320,11330,11330,11310,448
20250421,105700,6132760335,11330,11320,11330,11320,802
20250421,105600,6123681185,11320,11330,11340,11320,1098
20250421,105500,6111248565,11330,11330,11340,11330,726
20250421,105400,6103022185,11330,11350,11350,11330,1198
20250421,105300,6089432385,11340,11330,11340,11320,348
20250421,105200,6085487375,11340,11320,11340,11320,500
20250421,105100,6079822645,11330,11340,11340,11320,1775
20250421,105000,6059707045,11340,11330,11340,11330,453
20250421,104900,6054574215,11330,11340,11340,11320,2021
20250421,104800,6031671315,11340,11330,11340,11310,1390
20250421,104700,6015921715,11330,11280,11330,11280,2376
20250421,104600,5989068620,11270,11280,11280,11270,189
20250421,104500,5986936710,11280,11280,11280,11270,46
20250421,104400,5986418160,11280,11260,11280,11250,1590
20250421,104300,5968504820,11260,11260,11270,11260,1228
20250421,104200,5954673890,11250,11255,11255,11250,999
20250421,104100,5943435120,11250,11260,11260,11250,125
20250421,104000,5942028740,11260,11260,11270,11260,365
20250421,103900,5937918830,11260,11255,11260,11250,581
20250421,103800,5931378515,11250,11260,11265,11250,61
20250421,103700,5930691680,11260,11250,11260,11250,850
20250421,103600,5921125675,11250,11240,11250,11240,487
20250421,103500,5915647255,11240,11240,11250,11240,232
20250421,103400,5913039565,11230,11240,11240,11230,3236
20250421,103300,5876694895,11260,11280,11280,11240,2248
20250421,103200,5851392415,11280,11270,11280,11260,348
20250421,103100,5847470605,11260,11270,11270,11260,882
20250421,103000,5837538005,11270,11290,11300,11270,651
20250421,102900,5830193385,11290,11290,11290,11260,1368
20250421,102800,5814752535,11300,11270,11300,11270,1360
20250421,102700,5799413525,11260,11260,11270,11260,370
20250421,102600,5795247215,11250,11230,11250,11220,1382
20250421,102500,5779716435,11230,11240,11240,11230,60
20250421,102400,5779042575,11220,11220,11240,11220,1150
20250421,102300,5766129825,11230,11230,11230,11220,814
20250421,102200,5756989590,11230,11220,11240,11220,931
20250421,102100,5746531760,11230,11210,11230,11200,724
20250421,102000,5738412810,11210,11190,11210,11190,506
20250421,101900,5732742760,11200,11210,11210,11200,1097
20250421,101800,5720452680,11210,11200,11210,11200,524
20250421,101700,5714582530,11210,11180,11220,11170,6687
20250421,101600,5639819630,11170,11210,11210,11170,5716
20250421,101500,5575806780,11200,11230,11235,11200,5391
20250421,101400,5515360340,11235,11270,11270,11230,7890
20250421,101300,5426591190,11260,11270,11270,11260,851
20250421,101200,5417008570,11260,11270,11270,11260,1047
20250421,101100,5405210630,11270,11280,11280,11270,943
20250421,101000,5394578880,11280,11300,11310,11270,5213
20250421,100900,5335722270,11290,11290,11300,11290,798
20250421,100800,5326710700,11290,11300,11300,11270,1067
20250421,100700,5314667750,11290,11300,11300,11260,2097
20250421,100600,5291019170,11290,11300,11310,11290,1867
20250421,100500,5269920510,11290,11300,11300,11260,5835
20250421,100400,5204114000,11300,11320,11320,11300,3313
20250421,100300,5166665820,11320,11330,11330,11310,3443
20250421,100200,5127671230,11330,11340,11340,11330,1650
20250421,100100,5108976680,11330,11350,11350,11330,22135
20250421,100000,4858099680,11350,11350,11360,11350,1317
20250421,095900,4843151690,11350,11360,11360,11350,2621
20250421,095800,4813389560,11350,11350,11360,11340,9810
20250421,095700,4702038690,11360,11410,11410,11360,2193
20250421,095600,4677076630,11400,11400,11420,11400,1432
20250421,095500,4660731870,11410,11380,11420,11370,6250
20250421,095400,4589480780,11380,11380,11390,11370,1117
20250421,095300,4576767730,11380,11360,11380,11350,11544
20250421,095200,4445641950,11365,11370,11380,11360,3224
20250421,095100,4408978680,11380,11380,11400,11360,2686
20250421,095000,4378402580,11390,11360,11400,11360,5901
20250421,094900,4311277230,11370,11390,11390,11360,3182
20250421,094800,4275094780,11380,11410,11420,11380,12956
20250421,094700,4127418910,11400,11420,11420,11400,6036
20250421,094600,4058562770,11410,11430,11430,11410,4181
20250421,094500,4010834865,11430,11470,11470,11420,3458
20250421,094400,3971281495,11470,11480,11480,11440,26366
20250421,094300,3668912515,11480,11490,11500,11470,12177
20250421,094200,3529161745,11490,11500,11540,11490,6245
20250421,094100,3457239320,11520,11490,11520,11490,4330
20250421,094000,3407454230,11490,11510,11520,11490,8091
20250421,093900,3314376650,11510,11510,11520,11490,8622
20250421,093800,3215152260,11510,11500,11540,11490,10163
20250421,093700,3098172565,11500,11440,11500,11430,27758
20250421,093600,2779702925,11440,11390,11440,11390,11532
20250421,093500,2648061225,11390,11380,11390,11370,6621
20250421,093400,2572691665,11380,11390,11410,11370,15337
20250421,093300,2397983305,11390,11410,11410,11380,10907
20250421,093200,2273625235,11410,11370,11440,11360,24581
20250421,093100,1993250525,11360,11330,11360,11330,10553
20250421,093000,1873497935,11330,11300,11340,11300,21871
20250421,092900,1625815425,11300,11270,11310,11270,12965
20250421,092800,1479389370,11280,11240,11280,11240,7689
20250421,092700,1392777680,11240,11220,11260,11210,7532
20250421,092600,1308172990,11220,11160,11230,11150,15101
20250421,092500,1139051300,11160,11190,11190,11160,4118
20250421,092400,1093062820,11190,11180,11200,11180,5568
20250421,092300,1030757950,11180,11190,11200,11150,7019
20250421,092200,952348590,11190,11120,11200,11110,12718
20250421,092100,810389010,11120,11030,11130,11000,10310
20250421,092000,696084940,11030,10950,11050,10940,11278
20250421,091900,572058630,10950,10920,10950,10920,3543
20250421,091800,533306430,10920,10930,10930,10910,1719
20250421,091700,514531540,10930,10910,10930,10910,893
20250421,091600,504780650,10920,10920,10930,10920,1185
20250421,091500,491835000,10910,10920,10930,10910,3027
20250421,091400,458762200,10920,10910,10920,10910,1210
20250421,091300,445556100,10900,10890,10920,10870,3005
20250421,091200,412793380,10880,10870,10880,10870,1195
20250421,091100,399800130,10870,10880,10880,10860,919
20250421,091000,389812210,10870,10870,10880,10870,396
20250421,090900,385504210,10860,10860,10880,10850,1826
20250421,090800,365666210,10870,10900,10900,10860,1722
20250421,090700,346935540,10900,10930,10930,10880,3032
20250421,090600,313854340,10940,10920,10940,10920,1758
20250421,090500,294642220,10920,10910,10940,10910,3931
20250421,090400,251717960,10910,10900,10920,10880,2506
20250421,090300,224387220,10890,10910,10910,10880,2730
20250421,090200,194667450,10910,10780,10940,10780,4805
20250421,090100,142459340,10780,10770,10790,10770,6223
20250421,090000,75379800,10770,10740,10790,10740,7014