KissMeData/000430/min/candle-20250421.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,181600,146580807,3660,3660,3660,3660,447
20250421,181500,146580807,3660,3660,3660,3660,0
20250421,181400,146580807,3660,3660,3660,3660,0
20250421,181300,146580807,3660,3660,3660,3660,0
20250421,181200,146580807,3660,3660,3660,3660,0
20250421,181100,146580807,3660,3660,3660,3660,0
20250421,181000,146580807,3660,3660,3660,3660,0
20250421,180900,146580807,3660,3660,3660,3660,0
20250421,180800,146580807,3660,3660,3660,3660,0
20250421,180700,146580807,3660,3660,3660,3660,0
20250421,180600,146580807,3660,3660,3660,3660,0
20250421,180500,146580807,3660,3660,3660,3660,0
20250421,180400,146580807,3660,3660,3660,3660,0
20250421,180300,146580807,3660,3660,3660,3660,0
20250421,180200,146580807,3660,3660,3660,3660,0
20250421,180100,146580807,3660,3660,3660,3660,0
20250421,180000,146580807,3660,3660,3660,3660,0
20250421,175900,146580807,3660,3660,3660,3660,0
20250421,175800,146580807,3660,3660,3660,3660,0
20250421,175700,146580807,3660,3660,3660,3660,0
20250421,175600,146580807,3660,3660,3660,3660,0
20250421,175500,146580807,3660,3660,3660,3660,0
20250421,175400,146580807,3660,3660,3660,3660,0
20250421,175300,146580807,3660,3660,3660,3660,0
20250421,175200,146580807,3660,3660,3660,3660,0
20250421,175100,146580807,3660,3660,3660,3660,0
20250421,175000,146580807,3660,3660,3660,3660,0
20250421,174900,146580807,3660,3660,3660,3660,0
20250421,174800,146580807,3660,3660,3660,3660,0
20250421,174700,146580807,3660,3660,3660,3660,0
20250421,174600,146580807,3660,3660,3660,3660,447
20250421,174500,146580807,3660,3660,3660,3660,0
20250421,174400,146580807,3660,3660,3660,3660,0
20250421,174300,146580807,3660,3660,3660,3660,0
20250421,174200,146580807,3660,3660,3660,3660,0
20250421,174100,146580807,3660,3660,3660,3660,0
20250421,174000,146580807,3660,3660,3660,3660,0
20250421,173900,146580807,3660,3660,3660,3660,0
20250421,173800,146580807,3660,3660,3660,3660,0
20250421,173700,146580807,3660,3660,3660,3660,0
20250421,173600,146580807,3660,3660,3660,3660,0
20250421,173500,146580807,3660,3660,3660,3660,0
20250421,173400,146580807,3660,3660,3660,3660,0
20250421,173300,146580807,3660,3660,3660,3660,0
20250421,173200,146580807,3660,3660,3660,3660,0
20250421,173100,146580807,3660,3660,3660,3660,0
20250421,173000,146580807,3660,3660,3660,3660,0
20250421,172900,146580807,3660,3660,3660,3660,0
20250421,172800,146580807,3660,3660,3660,3660,0
20250421,172700,146580807,3660,3660,3660,3660,0
20250421,172600,146580807,3660,3660,3660,3660,0
20250421,172500,146580807,3660,3660,3660,3660,0
20250421,172400,146580807,3660,3660,3660,3660,0
20250421,172300,146580807,3660,3660,3660,3660,0
20250421,172200,146580807,3660,3660,3660,3660,0
20250421,172100,146580807,3660,3660,3660,3660,0
20250421,172000,146580807,3660,3660,3660,3660,0
20250421,171900,146580807,3660,3660,3660,3660,0
20250421,171800,146580807,3660,3660,3660,3660,0
20250421,171700,146580807,3660,3660,3660,3660,0
20250421,171600,146580807,3660,3660,3660,3660,447
20250421,171500,146580807,3660,3660,3660,3660,0
20250421,171400,146580807,3660,3660,3660,3660,0
20250421,171300,146580807,3660,3660,3660,3660,0
20250421,171200,146580807,3660,3660,3660,3660,0
20250421,171100,146580807,3660,3660,3660,3660,0
20250421,171000,146580807,3660,3660,3660,3660,0
20250421,170900,146580807,3660,3660,3660,3660,0
20250421,170800,146580807,3660,3660,3660,3660,0
20250421,170700,146580807,3660,3660,3660,3660,0
20250421,170600,146580807,3660,3660,3660,3660,0
20250421,170500,146580807,3660,3660,3660,3660,0
20250421,170400,146580807,3660,3660,3660,3660,0
20250421,170300,146580807,3660,3660,3660,3660,0
20250421,170200,146580807,3660,3660,3660,3660,0
20250421,170100,146580807,3660,3660,3660,3660,0
20250421,170000,146580807,3660,3660,3660,3660,0
20250421,165900,146580807,3660,3660,3660,3660,0
20250421,165800,146580807,3660,3660,3660,3660,0
20250421,165700,146580807,3660,3660,3660,3660,0
20250421,165600,146580807,3660,3660,3660,3660,0
20250421,165500,146580807,3660,3660,3660,3660,0
20250421,165400,146580807,3660,3660,3660,3660,0
20250421,165300,146580807,3660,3660,3660,3660,0
20250421,165200,146580807,3660,3660,3660,3660,0
20250421,165100,146580807,3660,3660,3660,3660,0
20250421,165000,146580807,3660,3660,3660,3660,0
20250421,164900,146580807,3660,3660,3660,3660,0
20250421,164800,146580807,3660,3660,3660,3660,0
20250421,164700,146580807,3660,3660,3660,3660,0
20250421,164600,146580807,3660,3660,3660,3660,447
20250421,164500,146580807,3660,3660,3660,3660,0
20250421,164400,146580807,3660,3660,3660,3660,0
20250421,164300,146580807,3660,3660,3660,3660,0
20250421,164200,146580807,3660,3660,3660,3660,0
20250421,164100,146580807,3660,3660,3660,3660,0
20250421,164000,146580807,3660,3660,3660,3660,0
20250421,163900,146580807,3660,3660,3660,3660,0
20250421,163800,146580807,3660,3660,3660,3660,0
20250421,163700,146580807,3660,3660,3660,3660,0
20250421,163600,146580807,3660,3660,3660,3660,0
20250421,163500,146580807,3660,3660,3660,3660,0
20250421,163400,146580807,3660,3660,3660,3660,0
20250421,163300,146580807,3660,3660,3660,3660,0
20250421,163200,146580807,3660,3660,3660,3660,0
20250421,163100,146580807,3660,3660,3660,3660,0
20250421,163000,146580807,3660,3660,3660,3660,0
20250421,162900,146580807,3660,3660,3660,3660,0
20250421,162800,146580807,3660,3660,3660,3660,0
20250421,162700,146580807,3660,3660,3660,3660,0
20250421,162600,146580807,3660,3660,3660,3660,0
20250421,162500,146580807,3660,3660,3660,3660,0
20250421,162400,146580807,3660,3660,3660,3660,0
20250421,162300,146580807,3660,3660,3660,3660,0
20250421,162200,146580807,3660,3660,3660,3660,0
20250421,162100,146580807,3660,3660,3660,3660,0
20250421,162000,146580807,3660,3660,3660,3660,0
20250421,161900,146580807,3660,3660,3660,3660,0
20250421,161800,146580807,3660,3660,3660,3660,0
20250421,161700,146580807,3660,3660,3660,3660,0
20250421,161600,146580807,3660,3660,3660,3660,447
20250421,161500,146580807,3660,3660,3660,3660,0
20250421,161400,146580807,3660,3660,3660,3660,0
20250421,161300,146580807,3660,3660,3660,3660,0
20250421,161200,146580807,3660,3660,3660,3660,0
20250421,161100,146580807,3660,3660,3660,3660,0
20250421,161000,146580807,3660,3660,3660,3660,0
20250421,160900,146580807,3660,3660,3660,3660,0
20250421,160800,146580807,3660,3660,3660,3660,0
20250421,160700,146580807,3660,3660,3660,3660,0
20250421,160600,146580807,3660,3660,3660,3660,0
20250421,160500,146580807,3660,3660,3660,3660,0
20250421,160400,146580807,3660,3660,3660,3660,0
20250421,160300,146580807,3660,3660,3660,3660,0
20250421,160200,146580807,3660,3660,3660,3660,0
20250421,160100,146580807,3660,3660,3660,3660,0
20250421,160000,146580807,3660,3660,3660,3660,0
20250421,155900,146580807,3660,3660,3660,3660,0
20250421,155800,146580807,3660,3660,3660,3660,0
20250421,155700,146580807,3660,3660,3660,3660,0
20250421,155600,146580807,3660,3660,3660,3660,0
20250421,155500,146580807,3660,3660,3660,3660,0
20250421,155400,146580807,3660,3660,3660,3660,0
20250421,155300,146580807,3660,3660,3660,3660,0
20250421,155200,146580807,3660,3660,3660,3660,0
20250421,155100,146580807,3660,3660,3660,3660,0
20250421,155000,146580807,3660,3660,3660,3660,0
20250421,154900,146580807,3660,3660,3660,3660,0
20250421,154800,146580807,3660,3660,3660,3660,0
20250421,154700,146580807,3660,3660,3660,3660,0
20250421,154600,146580807,3660,3660,3660,3660,447
20250421,154500,146580807,3660,3660,3660,3660,0
20250421,154400,146580807,3660,3660,3660,3660,0
20250421,154300,146580807,3660,3660,3660,3660,0
20250421,154200,146580807,3660,3660,3660,3660,0
20250421,154100,146580807,3660,3660,3660,3660,0
20250421,154000,146580807,3660,3660,3660,3660,0
20250421,153900,146580807,3660,3660,3660,3660,0
20250421,153800,146580807,3660,3660,3660,3660,0
20250421,153700,146580807,3660,3660,3660,3660,0
20250421,153600,146580807,3660,3660,3660,3660,0
20250421,153500,146580807,3660,3660,3660,3660,0
20250421,153400,146580807,3660,3660,3660,3660,0
20250421,153300,146580807,3660,3660,3660,3660,0
20250421,153200,146580807,3660,3660,3660,3660,0
20250421,153100,146580807,3660,3660,3660,3660,0
20250421,153000,146580807,3660,3660,3660,3660,447
20250421,152900,144944787,3670,3670,3670,3670,0
20250421,152800,144944787,3670,3670,3670,3670,0
20250421,152700,144944787,3670,3670,3670,3670,0
20250421,152600,144944787,3670,3670,3670,3670,0
20250421,152500,144944787,3670,3670,3670,3670,0
20250421,152400,144944787,3670,3670,3670,3670,0
20250421,152300,144944787,3670,3670,3670,3670,0
20250421,152200,144944787,3670,3670,3670,3670,0
20250421,152100,144944787,3670,3670,3670,3670,0
20250421,152000,144944787,3670,3670,3670,3670,0
20250421,151900,144944787,3670,3670,3670,3670,0
20250421,151800,144944787,3670,3670,3670,3670,0
20250421,151700,144944787,3670,3660,3670,3655,184
20250421,151600,144272157,3675,3665,3675,3660,327
20250421,151500,143070697,3665,3675,3675,3665,12
20250421,151400,143026647,3665,3675,3675,3665,97
20250421,151300,142670217,3660,3660,3660,3660,16
20250421,151200,142611657,3660,3660,3660,3660,8
20250421,151100,142582377,3660,3660,3660,3660,7
20250421,151000,142556757,3660,3665,3665,3660,24
20250421,150900,142468877,3660,3660,3660,3660,9
20250421,150800,142435937,3660,3660,3660,3660,7
20250421,150700,142410317,3660,3660,3660,3660,16
20250421,150600,142351757,3660,3660,3660,3660,8
20250421,150500,142322477,3660,3660,3660,3660,7
20250421,150400,142296857,3660,3660,3660,3660,8
20250421,150300,142267577,3660,3660,3660,3660,16
20250421,150200,142209017,3660,3660,3660,3660,7
20250421,150100,142183397,3660,3660,3660,3660,1598
20250421,150000,136334717,3660,3660,3660,3660,16
20250421,145900,136276157,3660,3660,3660,3660,7
20250421,145800,136250537,3675,3660,3675,3660,544
20250421,145700,134251457,3660,3660,3660,3660,16
20250421,145600,134192897,3660,3660,3660,3660,7
20250421,145500,134167277,3660,3660,3660,3660,8
20250421,145400,134137997,3660,3660,3660,3660,8
20250421,145300,134108717,3665,3660,3665,3660,15
20250421,145200,134053777,3660,3660,3660,3660,8
20250421,145100,134024497,3660,3660,3660,3660,8
20250421,145000,133995217,3660,3660,3660,3660,16
20250421,144900,133936657,3660,3660,3660,3660,7
20250421,144800,133911037,3660,3660,3660,3660,8
20250421,144700,133881757,3660,3660,3660,3660,16
20250421,144600,133823197,3660,3660,3660,3660,7
20250421,144500,133797577,3660,3660,3660,3660,1508
20250421,144400,128278297,3660,3660,3660,3660,8
20250421,144300,128249017,3660,3660,3675,3650,2016
20250421,144200,120876532,3660,3660,3660,3660,8
20250421,144100,120847252,3660,3660,3660,3660,8
20250421,144000,120817972,3660,3660,3660,3660,15
20250421,143900,120763072,3660,3660,3660,3660,8
20250421,143800,120733792,3660,3660,3660,3660,8
20250421,143700,120704512,3660,3660,3660,3660,15
20250421,143600,120649612,3660,3660,3660,3660,55
20250421,143500,120448312,3660,3660,3660,3660,8
20250421,143400,120419032,3660,3665,3665,3660,130
20250421,143300,119942792,3665,3665,3665,3665,15
20250421,143200,119887817,3665,3665,3665,3665,8
20250421,143100,119858497,3665,3665,3665,3665,8
20250421,143000,119829177,3665,3665,3665,3665,15
20250421,142900,119774202,3665,3665,3665,3665,8
20250421,142800,119744882,3665,3665,3665,3665,8
20250421,142700,119715562,3665,3665,3665,3665,15
20250421,142600,119660587,3665,3665,3665,3665,8
20250421,142500,119631267,3665,3665,3665,3665,8
20250421,142400,119601947,3665,3665,3665,3665,7
20250421,142300,119576292,3665,3665,3665,3665,16
20250421,142200,119517652,3665,3665,3665,3665,8
20250421,142100,119488332,3665,3665,3665,3665,7
20250421,142000,119462677,3665,3660,3665,3660,16
20250421,141900,119404077,3660,3660,3660,3660,8
20250421,141800,119374797,3660,3660,3660,3660,7
20250421,141700,119349177,3660,3660,3660,3660,16
20250421,141600,119290617,3660,3660,3660,3660,8
20250421,141500,119261337,3660,3660,3660,3660,7
20250421,141400,119235717,3660,3660,3660,3660,8
20250421,141300,119206437,3660,3660,3660,3660,16
20250421,141200,119147877,3660,3660,3660,3660,7
20250421,141100,119122257,3660,3660,3660,3660,8
20250421,141000,119092977,3660,3660,3660,3660,16
20250421,140900,119034417,3660,3660,3660,3660,7
20250421,140800,119008797,3660,3660,3660,3660,12
20250421,140700,118964877,3660,3660,3660,3660,16
20250421,140600,118906317,3660,3660,3660,3660,7
20250421,140500,118880697,3660,3660,3660,3660,8
20250421,140400,118851417,3660,3665,3665,3660,408
20250421,140300,117356137,3665,3665,3665,3665,15
20250421,140200,117301162,3665,3665,3665,3665,8
20250421,140100,117271842,3665,3665,3665,3665,8
20250421,140000,117242522,3665,3665,3665,3665,15
20250421,135900,117187547,3665,3665,3665,3665,8
20250421,135800,117158227,3665,3665,3665,3665,8
20250421,135700,117128907,3665,3665,3665,3665,16
20250421,135600,117070267,3665,3665,3665,3665,7
20250421,135500,117044612,3665,3665,3665,3665,8
20250421,135400,117015292,3665,3665,3665,3665,8
20250421,135300,116985972,3665,3665,3665,3665,15
20250421,135200,116930997,3665,3665,3665,3665,8
20250421,135100,116901677,3665,3665,3665,3665,38
20250421,135000,116762407,3665,3665,3665,3665,15
20250421,134900,116707432,3665,3665,3665,3665,8
20250421,134800,116678112,3660,3665,3675,3655,2888
20250421,134700,106104367,3665,3665,3665,3665,15
20250421,134600,106049392,3665,3665,3665,3665,8
20250421,134500,106020072,3665,3665,3665,3665,8
20250421,134400,105990752,3670,3670,3670,3670,8
20250421,134300,105961392,3665,3665,3665,3665,15
20250421,134200,105906417,3670,3670,3670,3670,8
20250421,134100,105877057,3670,3670,3670,3670,8
20250421,134000,105847697,3670,3670,3670,3670,15
20250421,133900,105792647,3670,3670,3670,3670,8
20250421,133800,105763287,3670,3670,3670,3670,8
20250421,133700,105733927,3670,3670,3670,3670,15
20250421,133600,105678877,3670,3670,3670,3670,8
20250421,133500,105649517,3670,3670,3670,3670,8
20250421,133400,105620157,3670,3670,3670,3670,7
20250421,133300,105594467,3670,3665,3670,3665,16
20250421,133200,105535787,3665,3665,3665,3665,8
20250421,133100,105506467,3665,3665,3665,3665,7
20250421,133000,105480812,3665,3670,3670,3665,16
20250421,132900,105422132,3670,3670,3670,3670,8
20250421,132800,105392772,3670,3670,3670,3670,7
20250421,132700,105367082,3670,3670,3670,3670,16
20250421,132600,105308362,3670,3670,3670,3670,8
20250421,132500,105279002,3670,3670,3670,3670,7
20250421,132400,105253312,3670,3670,3670,3670,8
20250421,132300,105223952,3670,3670,3670,3670,16
20250421,132200,105165232,3670,3670,3670,3670,7
20250421,132100,105139542,3670,3670,3670,3670,10
20250421,132000,105102842,3670,3665,3670,3665,16
20250421,131900,105044162,3665,3665,3665,3665,7
20250421,131800,105018507,3665,3665,3665,3665,8
20250421,131700,104989187,3665,3665,3665,3665,16
20250421,131600,104930547,3665,3665,3665,3665,7
20250421,131500,104904892,3665,3665,3665,3665,8
20250421,131400,104875572,3665,3665,3665,3665,8
20250421,131300,104846252,3665,3670,3670,3665,115
20250421,131200,104424277,3670,3675,3675,3670,13
20250421,131100,104376542,3675,3675,3675,3675,3
20250421,131000,104365517,3675,3675,3675,3675,90
20250421,130900,104034767,3675,3685,3685,3675,9
20250421,130800,104001682,3685,3665,3685,3665,454
20250421,130700,102330767,3665,3665,3665,3665,16
20250421,130600,102272127,3665,3665,3665,3665,7
20250421,130500,102246472,3665,3665,3665,3665,8
20250421,130400,102217152,3665,3665,3665,3665,8
20250421,130300,102187832,3665,3670,3670,3665,1195
20250421,130200,97802222,3670,3670,3670,3670,8
20250421,130100,97772862,3670,3670,3670,3670,10
20250421,130000,97736162,3675,3675,3675,3675,13
20250421,125900,97688387,3675,3680,3680,3675,582
20250421,125800,95546667,3680,3680,3680,3680,8
20250421,125700,95517227,3680,3680,3680,3680,15
20250421,125600,95462027,3680,3680,3680,3680,8
20250421,125500,95432587,3680,3680,3680,3680,8
20250421,125400,95403147,3680,3685,3685,3680,11
20250421,125300,95362652,3680,3680,3685,3680,16
20250421,125200,95303767,3680,3680,3680,3680,38
20250421,125100,95163927,3680,3685,3685,3680,27
20250421,125000,95064472,3680,3680,3685,3680,16
20250421,124900,95005587,3680,3680,3680,3680,8
20250421,124800,94976147,3680,3680,3680,3680,8
20250421,124700,94946707,3680,3680,3680,3680,15
20250421,124600,94891507,3685,3680,3685,3680,9
20250421,124500,94858382,3690,3680,3690,3680,9
20250421,124400,94825252,3680,3690,3690,3680,9
20250421,124300,94792122,3680,3680,3690,3680,18
20250421,124200,94725862,3680,3680,3680,3680,11
20250421,124100,94685382,3680,3680,3680,3680,7
20250421,124000,94659622,3685,3685,3690,3685,670
20250421,123900,92190667,3690,3685,3690,3685,9
20250421,123800,92157497,3685,3685,3685,3685,7
20250421,123700,92131702,3685,3685,3685,3685,16
20250421,123600,92072742,3690,3690,3690,3685,13
20250421,123500,92024812,3685,3685,3685,3685,7
20250421,123400,91999017,3685,3685,3685,3685,8
20250421,123300,91969537,3685,3685,3690,3685,17
20250421,123200,91906887,3685,3685,3690,3685,10
20250421,123100,91870032,3685,3690,3690,3685,9
20250421,123000,91836862,3685,3685,3685,3685,16
20250421,122900,91777902,3685,3685,3685,3685,7
20250421,122800,91752107,3685,3685,3685,3685,8
20250421,122700,91722627,3685,3685,3685,3685,16
20250421,122600,91663667,3685,3685,3685,3685,7
20250421,122500,91637872,3685,3690,3690,3685,18
20250421,122400,91571492,3690,3690,3690,3685,34
20250421,122300,91446072,3685,3685,3690,3685,16
20250421,122200,91387107,3690,3690,3690,3685,10
20250421,122100,91350247,3685,3690,3690,3685,9
20250421,122000,91317077,3685,3685,3690,3685,16
20250421,121900,91258112,3685,3685,3685,3685,8
20250421,121800,91228632,3685,3690,3690,3685,13
20250421,121700,91180702,3685,3685,3685,3685,16
20250421,121600,91121742,3690,3685,3690,3685,8
20250421,121500,91092257,3685,3685,3685,3685,8
20250421,121400,91062777,3685,3685,3685,3685,8
20250421,121300,91033297,3680,3680,3690,3680,16
20250421,121200,90974407,3680,3685,3690,3680,297
20250421,121100,89879997,3680,3685,3685,3680,9
20250421,121000,89846872,3680,3680,3685,3680,16
20250421,120900,89787987,3680,3680,3680,3680,8
20250421,120800,89758547,3680,3685,3685,3680,146
20250421,120700,89220577,3680,3680,3680,3680,15
20250421,120600,89165377,3680,3680,3680,3680,8
20250421,120500,89135937,3680,3680,3680,3680,8
20250421,120400,89106497,3680,3680,3680,3680,8
20250421,120300,89077057,3680,3680,3680,3680,15
20250421,120200,89021857,3680,3680,3680,3680,8
20250421,120100,88992417,3680,3680,3680,3680,8
20250421,120000,88962977,3680,3680,3680,3680,15
20250421,115900,88907777,3675,3675,3675,3675,8
20250421,115800,88878377,3675,3675,3675,3675,8
20250421,115700,88848977,3675,3685,3685,3675,16
20250421,115600,88790167,3675,3685,3685,3675,9
20250421,115500,88757082,3670,3680,3680,3670,43
20250421,115400,88598922,3670,3670,3680,3670,73
20250421,115300,88330432,3670,3670,3670,3670,8
20250421,115200,88301072,3670,3670,3670,3670,8
20250421,115100,88271712,3670,3670,3670,3670,7
20250421,115000,88246022,3670,3670,3670,3670,16
20250421,114900,88187302,3665,3665,3665,3665,8
20250421,114800,88157982,3665,3665,3665,3665,7
20250421,114700,88132327,3665,3665,3665,3665,16
20250421,114600,88073687,3665,3665,3665,3665,508
20250421,114500,86211867,3665,3665,3665,3665,7
20250421,114400,86186212,3665,3665,3665,3665,16
20250421,114300,86127572,3665,3665,3665,3665,8
20250421,114200,86098252,3665,3665,3665,3665,7
20250421,114100,86072597,3665,3680,3680,3665,9
20250421,114000,86039597,3665,3665,3665,3665,16
20250421,113900,85980957,3665,3665,3665,3665,7
20250421,113800,85955302,3680,3680,3680,3665,10
20250421,113700,85918622,3665,3665,3665,3665,16
20250421,113600,85859982,3680,3665,3680,3665,9
20250421,113500,85826982,3665,3665,3665,3665,8
20250421,113400,85797662,3680,3665,3680,3665,17
20250421,113300,85735342,3665,3665,3665,3665,7
20250421,113200,85709687,3665,3665,3665,3665,8
20250421,113100,85680367,3665,3675,3680,3665,208
20250421,113000,84915692,3660,3670,3670,3655,2032
20250421,112900,77480257,3665,3665,3665,3665,8
20250421,112800,77450937,3660,3665,3665,3660,12
20250421,112700,77406997,3665,3660,3675,3660,13
20250421,112600,77359382,3675,3660,3675,3660,9
20250421,112500,77326412,3665,3665,3665,3665,8
20250421,112400,77297092,3665,3665,3665,3665,16
20250421,112300,77238452,3665,3665,3665,3665,7
20250421,112200,77212797,3665,3665,3665,3665,8
20250421,112100,77183477,3665,3665,3665,3665,8
20250421,112000,77154157,3665,3675,3675,3665,16
20250421,111900,77095507,3665,3665,3665,3665,8
20250421,111800,77066187,3665,3665,3665,3665,8
20250421,111700,77036867,3665,3665,3675,3665,16
20250421,111600,76978217,3665,3665,3665,3665,366
20250421,111500,75636827,3665,3665,3665,3665,8
20250421,111400,75607507,3665,3665,3675,3665,16
20250421,111300,75548857,3665,3665,3665,3665,8
20250421,111200,75519537,3665,3670,3670,3665,8
20250421,111100,75490207,3665,3665,3665,3665,8
20250421,111000,75460887,3665,3665,3675,3665,18
20250421,110900,75394887,3665,3665,3665,3665,8
20250421,110800,75365567,3665,3680,3680,3665,9
20250421,110700,75332567,3665,3665,3675,3665,696
20250421,110600,72778147,3665,3670,3670,3665,8
20250421,110500,72748802,3665,3670,3670,3665,8
20250421,110400,72719447,3665,3665,3665,3665,15
20250421,110300,72664472,3665,3665,3665,3665,8
20250421,110200,72635152,3670,3670,3670,3670,8
20250421,110100,72605792,3670,3670,3670,3670,7
20250421,110000,72580102,3670,3665,3675,3665,17
20250421,105900,72517747,3665,3665,3665,3665,8
20250421,105800,72488427,3670,3670,3670,3670,7
20250421,105700,72462737,3670,3670,3670,3670,16
20250421,105600,72404017,3675,3670,3675,3670,9
20250421,105500,72370982,3670,3670,3670,3670,7
20250421,105400,72345292,3670,3670,3670,3670,16
20250421,105300,72286572,3670,3670,3670,3670,8
20250421,105200,72257212,3670,3670,3670,3670,7
20250421,105100,72231522,3670,3670,3670,3670,8
20250421,105000,72202162,3670,3675,3675,3670,21
20250421,104900,72125063,3670,3670,3670,3670,7
20250421,104800,72099373,3670,3670,3670,3670,8
20250421,104700,72070013,3670,3672,3672,3670,16
20250421,104600,72011283,3675,3670,3675,3670,46
20250421,104500,71842450,3670,3670,3670,3670,8
20250421,104400,71813090,3670,3672,3672,3670,16
20250421,104300,71754368,3670,3670,3670,3670,7
20250421,104200,71728678,3675,3670,3675,3670,159
20250421,104100,71145143,3670,3670,3670,3670,8
20250421,104000,71115783,3670,3675,3675,3670,27
20250421,103900,71016661,3680,3680,3680,3680,2
20250421,103800,71009301,3685,3670,3685,3670,509
20250421,103700,69141256,3670,3670,3670,3670,15
20250421,103600,69086206,3670,3670,3670,3670,8
20250421,103500,69056846,3670,3670,3670,3670,8
20250421,103400,69027486,3670,3675,3675,3670,43
20250421,103300,68869671,3670,3670,3670,3670,1207
20250421,103200,64439981,3670,3670,3670,3670,8
20250421,103100,64410621,3670,3670,3670,3670,8
20250421,103000,64381261,3670,3670,3670,3670,15
20250421,102900,64326211,3670,3670,3670,3670,8
20250421,102800,64296851,3670,3670,3670,3670,8
20250421,102700,64267491,3670,3675,3675,3670,15
20250421,102600,64212406,3675,3675,3675,3675,8
20250421,102500,64183006,3675,3680,3680,3675,508
20250421,102400,62316076,3680,3660,3680,3660,165
20250421,102300,61709016,3660,3665,3665,3660,308
20250421,102200,60581531,3685,3680,3685,3665,24
20250421,102100,60493296,3665,3665,3665,3665,8
20250421,102000,60463976,3665,3670,3670,3665,15
20250421,101900,60408961,3670,3670,3685,3670,69
20250421,101800,60155716,3670,3685,3685,3670,9
20250421,101700,60122671,3670,3675,3675,3670,99
20250421,101600,59759181,3685,3675,3685,3675,9
20250421,101500,59726096,3680,3680,3680,3680,8
20250421,101400,59696656,3680,3680,3685,3680,16
20250421,101300,59637771,3685,3682,3685,3680,30
20250421,101200,59527259,3685,3680,3685,3680,9
20250421,101100,59494134,3685,3680,3685,3675,19
20250421,101000,59424249,3680,3685,3685,3680,5
20250421,100900,59405839,3690,3690,3690,3690,175
20250421,100800,58760089,3690,3690,3690,3690,0
20250421,100700,58760089,3690,3675,3690,3675,15
20250421,100600,58704949,3675,3675,3675,3675,14
20250421,100500,58653499,3695,3685,3700,3650,3045
20250421,100400,47481754,3685,3685,3685,3685,29
20250421,100300,47374889,3685,3685,3685,3685,1052
20250421,100200,43498269,3700,3685,3700,3685,16
20250421,100100,43439294,3690,3690,3690,3685,48
20250421,100000,43262244,3690,3695,3695,3685,603
20250421,095900,41036894,3700,3705,3705,3700,7
20250421,095800,41010989,3705,3695,3705,3690,275
20250421,095700,39993224,3705,3700,3705,3695,1015
20250421,095600,36239284,3700,3700,3710,3700,31
20250421,095500,36124564,3700,3710,3710,3700,21
20250421,095400,36046794,3700,3700,3700,3700,15
20250421,095300,35991294,3705,3710,3710,3705,3250
20250421,095200,23935539,3710,3710,3715,3710,39
20250421,095100,23790799,3710,3710,3710,3710,15
20250421,095000,23735149,3715,3710,3715,3710,17
20250421,094900,23672070,3710,3715,3715,3710,58
20250421,094800,23456670,3715,3715,3715,3715,29
20250421,094700,23348935,3715,3710,3715,3710,299
20250421,094600,22238225,3710,3720,3720,3710,15
20250421,094500,22182565,3710,3710,3710,3710,15
20250421,094400,22126915,3710,3715,3720,3710,75
20250421,094300,21848645,3710,3720,3720,3710,39
20250421,094200,21703735,3710,3710,3710,3710,14
20250421,094100,21651795,3720,3720,3720,3710,17
20250421,094000,21588705,3710,3710,3720,3710,29
20250421,093900,21481105,3720,3715,3720,3710,17
20250421,093800,21418020,3715,3710,3715,3710,329
20250421,093700,20197415,3710,3715,3715,3710,441
20250421,093600,18561295,3710,3710,3725,3710,30
20250421,093500,18449980,3725,3710,3725,3710,27
20250421,093400,18349795,3715,3715,3715,3715,2
20250421,093300,18342365,3715,3715,3715,3715,315
20250421,093200,17172140,3715,3730,3730,3715,62
20250421,093100,16941755,3715,3720,3720,3715,1017
20250421,093000,13163590,3720,3735,3735,3720,14
20250421,092900,13111480,3720,3735,3735,3720,15
20250421,092800,13055665,3720,3715,3720,3715,29
20250421,092700,12947860,3715,3715,3715,3715,14
20250421,092600,12895850,3720,3720,3720,3720,15
20250421,092500,12840050,3725,3720,3725,3720,336
20250421,092400,11588520,3745,3715,3745,3715,139
20250421,092300,11069055,3715,3715,3715,3715,14
20250421,092200,11017045,3715,3715,3715,3715,215
20250421,092100,10218320,3715,3715,3715,3715,14
20250421,092000,10166310,3725,3725,3725,3725,74
20250421,091900,9890660,3725,3725,3725,3725,57
20250421,091800,9678335,3740,3725,3740,3725,15
20250421,091700,9622445,3725,3725,3725,3725,14
20250421,091600,9570295,3725,3725,3725,3725,29
20250421,091500,9462270,3725,3725,3725,3725,515
20250421,091400,7543895,3720,3720,3720,3720,15
20250421,091300,7488095,3720,3720,3720,3720,18
20250421,091200,7421135,3720,3720,3720,3720,28
20250421,091100,7316975,3720,3720,3720,3720,15
20250421,091000,7261175,3725,3745,3745,3725,70
20250421,090900,6999970,3745,3735,3795,3715,650
20250421,090800,4560305,3715,3710,3715,3710,28
20250421,090700,4456355,3715,3715,3715,3715,16
20250421,090600,4396915,3715,3715,3715,3715,14
20250421,090500,4344905,3720,3720,3720,3720,15
20250421,090400,4289105,3720,3720,3720,3720,105
20250421,090300,3898505,3735,3720,3735,3720,109
20250421,090200,3491600,3720,3735,3735,3720,28
20250421,090100,3387410,3720,3745,3745,3720,809
20250421,090000,370530,3730,3745,3745,3730,99