KissMeData/047310/min/candle-20250421.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,191300,136242490,4580,4580,4580,4580,190
20250421,191200,136242490,4580,4580,4580,4580,0
20250421,191100,136242490,4580,4580,4580,4580,0
20250421,191000,136242490,4580,4580,4580,4580,0
20250421,190900,136242490,4580,4580,4580,4580,0
20250421,190800,136242490,4580,4580,4580,4580,0
20250421,190700,136242490,4580,4580,4580,4580,0
20250421,190600,136242490,4580,4580,4580,4580,0
20250421,190500,136242490,4580,4580,4580,4580,0
20250421,190400,136242490,4580,4580,4580,4580,0
20250421,190300,136242490,4580,4580,4580,4580,0
20250421,190200,136242490,4580,4580,4580,4580,0
20250421,190100,136242490,4580,4580,4580,4580,0
20250421,190000,136242490,4580,4580,4580,4580,0
20250421,185900,136242490,4580,4580,4580,4580,0
20250421,185800,136242490,4580,4580,4580,4580,0
20250421,185700,136242490,4580,4580,4580,4580,0
20250421,185600,136242490,4580,4580,4580,4580,0
20250421,185500,136242490,4580,4580,4580,4580,0
20250421,185400,136242490,4580,4580,4580,4580,0
20250421,185300,136242490,4580,4580,4580,4580,0
20250421,185200,136242490,4580,4580,4580,4580,0
20250421,185100,136242490,4580,4580,4580,4580,0
20250421,185000,136242490,4580,4580,4580,4580,0
20250421,184900,136242490,4580,4580,4580,4580,0
20250421,184800,136242490,4580,4580,4580,4580,0
20250421,184700,136242490,4580,4580,4580,4580,0
20250421,184600,136242490,4580,4580,4580,4580,0
20250421,184500,136242490,4580,4580,4580,4580,0
20250421,184400,136242490,4580,4580,4580,4580,0
20250421,184300,136242490,4580,4580,4580,4580,190
20250421,184200,136242490,4580,4580,4580,4580,0
20250421,184100,136242490,4580,4580,4580,4580,0
20250421,184000,136242490,4580,4580,4580,4580,0
20250421,183900,136242490,4580,4580,4580,4580,0
20250421,183800,136242490,4580,4580,4580,4580,0
20250421,183700,136242490,4580,4580,4580,4580,0
20250421,183600,136242490,4580,4580,4580,4580,0
20250421,183500,136242490,4580,4580,4580,4580,0
20250421,183400,136242490,4580,4580,4580,4580,0
20250421,183300,136242490,4580,4580,4580,4580,0
20250421,183200,136242490,4580,4580,4580,4580,0
20250421,183100,136242490,4580,4580,4580,4580,0
20250421,183000,136242490,4580,4580,4580,4580,0
20250421,182900,136242490,4580,4580,4580,4580,0
20250421,182800,136242490,4580,4580,4580,4580,0
20250421,182700,136242490,4580,4580,4580,4580,0
20250421,182600,136242490,4580,4580,4580,4580,0
20250421,182500,136242490,4580,4580,4580,4580,0
20250421,182400,136242490,4580,4580,4580,4580,0
20250421,182300,136242490,4580,4580,4580,4580,0
20250421,182200,136242490,4580,4580,4580,4580,0
20250421,182100,136242490,4580,4580,4580,4580,0
20250421,182000,136242490,4580,4580,4580,4580,0
20250421,181900,136242490,4580,4580,4580,4580,0
20250421,181800,136242490,4580,4580,4580,4580,0
20250421,181700,136242490,4580,4580,4580,4580,0
20250421,181600,136242490,4580,4580,4580,4580,0
20250421,181500,136242490,4580,4580,4580,4580,0
20250421,181400,136242490,4580,4580,4580,4580,0
20250421,181300,136242490,4580,4580,4580,4580,190
20250421,181200,136242490,4580,4580,4580,4580,0
20250421,181100,136242490,4580,4580,4580,4580,0
20250421,181000,136242490,4580,4580,4580,4580,0
20250421,180900,136242490,4580,4580,4580,4580,0
20250421,180800,136242490,4580,4580,4580,4580,0
20250421,180700,136242490,4580,4580,4580,4580,0
20250421,180600,136242490,4580,4580,4580,4580,0
20250421,180500,136242490,4580,4580,4580,4580,0
20250421,180400,136242490,4580,4580,4580,4580,0
20250421,180300,136242490,4580,4580,4580,4580,0
20250421,180200,136242490,4580,4580,4580,4580,0
20250421,180100,136242490,4580,4580,4580,4580,0
20250421,180000,136242490,4580,4580,4580,4580,0
20250421,175900,136242490,4580,4580,4580,4580,0
20250421,175800,136242490,4580,4580,4580,4580,0
20250421,175700,136242490,4580,4580,4580,4580,0
20250421,175600,136242490,4580,4580,4580,4580,0
20250421,175500,136242490,4580,4580,4580,4580,0
20250421,175400,136242490,4580,4580,4580,4580,0
20250421,175300,136242490,4580,4580,4580,4580,0
20250421,175200,136242490,4580,4580,4580,4580,0
20250421,175100,136242490,4580,4580,4580,4580,0
20250421,175000,136242490,4580,4580,4580,4580,0
20250421,174900,136242490,4580,4580,4580,4580,0
20250421,174800,136242490,4580,4580,4580,4580,0
20250421,174700,136242490,4580,4580,4580,4580,0
20250421,174600,136242490,4580,4580,4580,4580,0
20250421,174500,136242490,4580,4580,4580,4580,0
20250421,174400,136242490,4580,4580,4580,4580,0
20250421,174300,136242490,4580,4580,4580,4580,190
20250421,174200,136242490,4580,4580,4580,4580,0
20250421,174100,136242490,4580,4580,4580,4580,0
20250421,174000,136242490,4580,4580,4580,4580,0
20250421,173900,136242490,4580,4580,4580,4580,0
20250421,173800,136242490,4580,4580,4580,4580,0
20250421,173700,136242490,4580,4580,4580,4580,0
20250421,173600,136242490,4580,4580,4580,4580,0
20250421,173500,136242490,4580,4580,4580,4580,0
20250421,173400,136242490,4580,4580,4580,4580,0
20250421,173300,136242490,4580,4580,4580,4580,0
20250421,173200,136242490,4580,4580,4580,4580,0
20250421,173100,136242490,4580,4580,4580,4580,0
20250421,173000,136242490,4580,4580,4580,4580,0
20250421,172900,136242490,4580,4580,4580,4580,0
20250421,172800,136242490,4580,4580,4580,4580,0
20250421,172700,136242490,4580,4580,4580,4580,0
20250421,172600,136242490,4580,4580,4580,4580,0
20250421,172500,136242490,4580,4580,4580,4580,0
20250421,172400,136242490,4580,4580,4580,4580,0
20250421,172300,136242490,4580,4580,4580,4580,0
20250421,172200,136242490,4580,4580,4580,4580,0
20250421,172100,136242490,4580,4580,4580,4580,0
20250421,172000,136242490,4580,4580,4580,4580,0
20250421,171900,136242490,4580,4580,4580,4580,0
20250421,171800,136242490,4580,4580,4580,4580,0
20250421,171700,136242490,4580,4580,4580,4580,0
20250421,171600,136242490,4580,4580,4580,4580,0
20250421,171500,136242490,4580,4580,4580,4580,0
20250421,171400,136242490,4580,4580,4580,4580,0
20250421,171300,136242490,4580,4580,4580,4580,190
20250421,171200,136242490,4580,4580,4580,4580,0
20250421,171100,136242490,4580,4580,4580,4580,0
20250421,171000,136242490,4580,4580,4580,4580,0
20250421,170900,136242490,4580,4580,4580,4580,0
20250421,170800,136242490,4580,4580,4580,4580,0
20250421,170700,136242490,4580,4580,4580,4580,0
20250421,170600,136242490,4580,4580,4580,4580,0
20250421,170500,136242490,4580,4580,4580,4580,0
20250421,170400,136242490,4580,4580,4580,4580,0
20250421,170300,136242490,4580,4580,4580,4580,0
20250421,170200,136242490,4580,4580,4580,4580,0
20250421,170100,136242490,4580,4580,4580,4580,0
20250421,170000,136242490,4580,4580,4580,4580,0
20250421,165900,136242490,4580,4580,4580,4580,0
20250421,165800,136242490,4580,4580,4580,4580,0
20250421,165700,136242490,4580,4580,4580,4580,0
20250421,165600,136242490,4580,4580,4580,4580,0
20250421,165500,136242490,4580,4580,4580,4580,0
20250421,165400,136242490,4580,4580,4580,4580,0
20250421,165300,136242490,4580,4580,4580,4580,0
20250421,165200,136242490,4580,4580,4580,4580,0
20250421,165100,136242490,4580,4580,4580,4580,0
20250421,165000,136242490,4580,4580,4580,4580,0
20250421,164900,136242490,4580,4580,4580,4580,0
20250421,164800,136242490,4580,4580,4580,4580,0
20250421,164700,136242490,4580,4580,4580,4580,0
20250421,164600,136242490,4580,4580,4580,4580,0
20250421,164500,136242490,4580,4580,4580,4580,0
20250421,164400,136242490,4580,4580,4580,4580,0
20250421,164300,136242490,4580,4580,4580,4580,190
20250421,164200,136242490,4580,4580,4580,4580,0
20250421,164100,136242490,4580,4580,4580,4580,0
20250421,164000,136242490,4580,4580,4580,4580,0
20250421,163900,136242490,4580,4580,4580,4580,0
20250421,163800,136242490,4580,4580,4580,4580,0
20250421,163700,136242490,4580,4580,4580,4580,0
20250421,163600,136242490,4580,4580,4580,4580,0
20250421,163500,136242490,4580,4580,4580,4580,0
20250421,163400,136242490,4580,4580,4580,4580,0
20250421,163300,136242490,4580,4580,4580,4580,0
20250421,163200,136242490,4580,4580,4580,4580,0
20250421,163100,136242490,4580,4580,4580,4580,0
20250421,163000,136242490,4580,4580,4580,4580,0
20250421,162900,136242490,4580,4580,4580,4580,0
20250421,162800,136242490,4580,4580,4580,4580,0
20250421,162700,136242490,4580,4580,4580,4580,0
20250421,162600,136242490,4580,4580,4580,4580,0
20250421,162500,136242490,4580,4580,4580,4580,0
20250421,162400,136242490,4580,4580,4580,4580,0
20250421,162300,136242490,4580,4580,4580,4580,0
20250421,162200,136242490,4580,4580,4580,4580,0
20250421,162100,136242490,4580,4580,4580,4580,0
20250421,162000,136242490,4580,4580,4580,4580,0
20250421,161900,136242490,4580,4580,4580,4580,0
20250421,161800,136242490,4580,4580,4580,4580,0
20250421,161700,136242490,4580,4580,4580,4580,0
20250421,161600,136242490,4580,4580,4580,4580,0
20250421,161500,136242490,4580,4580,4580,4580,0
20250421,161400,136242490,4580,4580,4580,4580,0
20250421,161300,136242490,4580,4580,4580,4580,190
20250421,161200,136242490,4580,4580,4580,4580,0
20250421,161100,136242490,4580,4580,4580,4580,0
20250421,161000,136242490,4580,4580,4580,4580,0
20250421,160900,136242490,4580,4580,4580,4580,0
20250421,160800,136242490,4580,4580,4580,4580,0
20250421,160700,136242490,4580,4580,4580,4580,0
20250421,160600,136242490,4580,4580,4580,4580,0
20250421,160500,136242490,4580,4580,4580,4580,0
20250421,160400,136242490,4580,4580,4580,4580,0
20250421,160300,136242490,4580,4580,4580,4580,0
20250421,160200,136242490,4580,4580,4580,4580,0
20250421,160100,136242490,4580,4580,4580,4580,0
20250421,160000,136242490,4580,4580,4580,4580,0
20250421,155900,136242490,4580,4580,4580,4580,0
20250421,155800,136242490,4580,4580,4580,4580,0
20250421,155700,136242490,4580,4580,4580,4580,0
20250421,155600,136242490,4580,4580,4580,4580,0
20250421,155500,136242490,4580,4580,4580,4580,0
20250421,155400,136242490,4580,4580,4580,4580,0
20250421,155300,136242490,4580,4580,4580,4580,0
20250421,155200,136242490,4580,4580,4580,4580,0
20250421,155100,136242490,4580,4580,4580,4580,0
20250421,155000,136242490,4580,4580,4580,4580,0
20250421,154900,136242490,4580,4580,4580,4580,0
20250421,154800,136242490,4580,4580,4580,4580,0
20250421,154700,136242490,4580,4580,4580,4580,0
20250421,154600,136242490,4580,4580,4580,4580,0
20250421,154500,136242490,4580,4580,4580,4580,0
20250421,154400,136242490,4580,4580,4580,4580,0
20250421,154300,136242490,4580,4580,4580,4580,190
20250421,154200,136242490,4580,4580,4580,4580,0
20250421,154100,136242490,4580,4580,4580,4580,0
20250421,154000,136242490,4580,4580,4580,4580,0
20250421,153900,136242490,4580,4580,4580,4580,0
20250421,153800,136242490,4580,4580,4580,4580,0
20250421,153700,136242490,4580,4580,4580,4580,0
20250421,153600,136242490,4580,4580,4580,4580,0
20250421,153500,136242490,4580,4580,4580,4580,0
20250421,153400,136242490,4580,4580,4580,4580,0
20250421,153300,136242490,4580,4580,4580,4580,0
20250421,153200,136242490,4580,4580,4580,4580,0
20250421,153100,136242490,4580,4580,4580,4580,0
20250421,153000,136242490,4580,4580,4580,4580,190
20250421,152900,135372290,4575,4575,4575,4575,0
20250421,152800,135372290,4575,4575,4575,4575,0
20250421,152700,135372290,4575,4575,4575,4575,0
20250421,152600,135372290,4575,4575,4575,4575,0
20250421,152500,135372290,4575,4575,4575,4575,0
20250421,152400,135372290,4575,4575,4575,4575,0
20250421,152300,135372290,4575,4575,4575,4575,0
20250421,152200,135372290,4575,4575,4575,4575,0
20250421,152100,135372290,4575,4575,4575,4575,0
20250421,152000,135372290,4575,4575,4575,4575,0
20250421,151900,135372290,4575,4575,4575,4575,0
20250421,151800,135372290,4575,4575,4575,4575,0
20250421,151700,135372290,4575,4575,4575,4575,0
20250421,151600,135372290,4575,4575,4575,4575,0
20250421,151500,135372290,4575,4575,4575,4575,0
20250421,151400,135372290,4575,4575,4575,4575,130
20250421,151300,134777540,4575,4575,4575,4575,70
20250421,151200,134457290,4575,4575,4575,4575,2
20250421,151100,134448140,4580,4580,4580,4580,0
20250421,151000,134448140,4580,4580,4580,4580,0
20250421,150900,134448140,4580,4580,4580,4580,0
20250421,150800,134448140,4580,4580,4580,4580,0
20250421,150700,134448140,4580,4580,4580,4580,0
20250421,150600,134448140,4580,4580,4580,4580,1
20250421,150500,134443560,4580,4580,4580,4580,7
20250421,150400,134411500,4580,4570,4580,4555,256
20250421,150300,133242485,4575,4575,4575,4575,0
20250421,150200,133242485,4575,4575,4575,4575,50
20250421,150100,133013735,4580,4580,4580,4580,0
20250421,150000,133013735,4580,4580,4580,4580,0
20250421,145900,133013735,4580,4580,4580,4580,0
20250421,145800,133013735,4580,4580,4580,4580,0
20250421,145700,133013735,4580,4580,4580,4580,1
20250421,145600,133009155,4585,4585,4585,4585,1
20250421,145500,133004570,4585,4585,4585,4585,1
20250421,145400,132999985,4580,4580,4580,4580,0
20250421,145300,132999985,4580,4580,4580,4580,0
20250421,145200,132999985,4580,4580,4580,4580,75
20250421,145100,132656485,4580,4580,4580,4580,0
20250421,145000,132656485,4580,4580,4580,4580,2
20250421,144900,132647325,4580,4580,4580,4580,0
20250421,144800,132647325,4580,4580,4580,4580,0
20250421,144700,132647325,4580,4580,4580,4580,0
20250421,144600,132647325,4580,4580,4580,4580,0
20250421,144500,132647325,4580,4580,4580,4580,12
20250421,144400,132592365,4580,4580,4580,4580,0
20250421,144300,132592365,4580,4580,4580,4580,0
20250421,144200,132592365,4580,4580,4580,4580,61
20250421,144100,132312985,4580,4580,4580,4580,300
20250421,144000,130938985,4580,4580,4580,4580,0
20250421,143900,130938985,4580,4580,4580,4580,130
20250421,143800,130343585,4580,4580,4580,4580,0
20250421,143700,130343585,4580,4580,4580,4580,50
20250421,143600,130114585,4580,4580,4580,4580,70
20250421,143500,129793985,4580,4580,4580,4580,0
20250421,143400,129793985,4580,4580,4580,4580,0
20250421,143300,129793985,4580,4580,4580,4580,0
20250421,143200,129793985,4580,4580,4580,4580,0
20250421,143100,129793985,4580,4580,4580,4580,0
20250421,143000,129793985,4580,4580,4580,4580,0
20250421,142900,129793985,4580,4580,4580,4580,0
20250421,142800,129793985,4580,4580,4580,4580,0
20250421,142700,129793985,4580,4580,4580,4580,0
20250421,142600,129793985,4580,4580,4580,4580,0
20250421,142500,129793985,4580,4580,4580,4580,0
20250421,142400,129793985,4580,4580,4580,4580,0
20250421,142300,129793985,4580,4580,4580,4580,0
20250421,142200,129793985,4580,4580,4580,4580,0
20250421,142100,129793985,4580,4580,4580,4580,397
20250421,142000,127975725,4595,4595,4595,4595,0
20250421,141900,127975725,4595,4595,4595,4595,0
20250421,141800,127975725,4595,4595,4595,4595,0
20250421,141700,127975725,4595,4595,4595,4595,0
20250421,141600,127975725,4595,4595,4595,4595,2
20250421,141500,127966535,4595,4595,4595,4595,8
20250421,141400,127929775,4580,4580,4580,4580,0
20250421,141300,127929775,4580,4580,4580,4580,95
20250421,141200,127494675,4580,4580,4580,4580,0
20250421,141100,127494675,4580,4580,4580,4580,20
20250421,141000,127403075,4575,4575,4575,4575,1
20250421,140900,127398500,4575,4575,4575,4575,0
20250421,140800,127398500,4575,4575,4575,4575,1
20250421,140700,127393925,4575,4575,4575,4575,0
20250421,140600,127393925,4575,4575,4575,4575,0
20250421,140500,127393925,4575,4575,4575,4575,0
20250421,140400,127393925,4575,4575,4575,4575,0
20250421,140300,127393925,4575,4575,4575,4575,0
20250421,140200,127393925,4575,4575,4575,4575,0
20250421,140100,127393925,4575,4575,4575,4575,0
20250421,140000,127393925,4575,4575,4575,4575,0
20250421,135900,127393925,4575,4575,4575,4575,311
20250421,135800,125971100,4575,4580,4580,4575,139
20250421,135700,125334540,4580,4580,4580,4580,0
20250421,135600,125334540,4580,4580,4580,4580,2
20250421,135500,125325380,4585,4585,4585,4585,0
20250421,135400,125325380,4585,4585,4585,4585,5
20250421,135300,125302455,4585,4585,4585,4585,2
20250421,135200,125293285,4595,4595,4595,4595,0
20250421,135100,125293285,4595,4595,4595,4595,0
20250421,135000,125293285,4595,4595,4595,4595,0
20250421,134900,125293285,4595,4595,4595,4595,3
20250421,134800,125279500,4585,4595,4595,4585,455
20250421,134700,123193115,4600,4600,4600,4600,2
20250421,134600,123183915,4605,4605,4605,4605,0
20250421,134500,123183915,4605,4605,4605,4605,0
20250421,134400,123183915,4605,4605,4605,4605,0
20250421,134300,123183915,4605,4605,4605,4605,0
20250421,134200,123183915,4605,4605,4605,4605,100
20250421,134100,122723415,4605,4605,4605,4605,0
20250421,134000,122723415,4605,4605,4605,4605,0
20250421,133900,122723415,4605,4605,4605,4605,0
20250421,133800,122723415,4605,4605,4605,4605,0
20250421,133700,122723415,4605,4605,4605,4605,0
20250421,133600,122723415,4605,4605,4605,4605,5
20250421,133500,122700390,4600,4600,4600,4600,2
20250421,133400,122691190,4600,4600,4600,4600,2
20250421,133300,122681990,4600,4600,4600,4600,19
20250421,133200,122594590,4600,4600,4600,4600,0
20250421,133100,122594590,4600,4600,4600,4600,0
20250421,133000,122594590,4600,4600,4600,4600,0
20250421,132900,122594590,4600,4600,4600,4600,0
20250421,132800,122594590,4600,4600,4600,4600,0
20250421,132700,122594590,4600,4600,4600,4600,88
20250421,132600,122189790,4605,4605,4605,4605,0
20250421,132500,122189790,4605,4605,4605,4605,0
20250421,132400,122189790,4605,4605,4605,4605,0
20250421,132300,122189790,4605,4605,4605,4605,0
20250421,132200,122189790,4605,4605,4605,4605,154
20250421,132100,121480620,4600,4600,4600,4600,22
20250421,132000,121379420,4605,4605,4605,4605,0
20250421,131900,121379420,4605,4605,4605,4605,0
20250421,131800,121379420,4605,4605,4605,4605,0
20250421,131700,121379420,4605,4605,4605,4605,0
20250421,131600,121379420,4605,4605,4605,4605,0
20250421,131500,121379420,4605,4605,4605,4605,152
20250421,131400,120679460,4600,4600,4600,4600,0
20250421,131300,120679460,4600,4600,4600,4600,434
20250421,131200,118683060,4595,4595,4595,4595,17
20250421,131100,118604945,4600,4600,4600,4600,32
20250421,131000,118457745,4600,4600,4600,4600,1739
20250421,130900,110458345,4595,4595,4595,4595,395
20250421,130800,108643320,4595,4590,4595,4580,1779
20250421,130700,100473755,4585,4585,4585,4585,59
20250421,130600,100203240,4585,4585,4585,4585,152
20250421,130500,99506320,4585,4585,4585,4585,0
20250421,130400,99506320,4585,4585,4585,4585,0
20250421,130300,99506320,4585,4580,4585,4580,657
20250421,130200,96494055,4580,4580,4580,4580,0
20250421,130100,96494055,4580,4580,4580,4580,0
20250421,130000,96494055,4580,4580,4580,4580,0
20250421,125900,96494055,4580,4580,4580,4580,7
20250421,125800,96461995,4575,4575,4575,4575,0
20250421,125700,96461995,4575,4575,4575,4575,10
20250421,125600,96416245,4575,4575,4575,4575,0
20250421,125500,96416245,4575,4575,4575,4575,168
20250421,125400,95647645,4575,4575,4575,4575,0
20250421,125300,95647645,4575,4575,4575,4575,1
20250421,125200,95643070,4580,4580,4580,4580,0
20250421,125100,95643070,4580,4580,4580,4580,0
20250421,125000,95643070,4580,4580,4580,4580,0
20250421,124900,95643070,4580,4580,4580,4580,0
20250421,124800,95643070,4580,4570,4580,4570,703
20250421,124700,92423520,4570,4570,4570,4570,0
20250421,124600,92423520,4570,4565,4570,4565,16
20250421,124500,92350470,4565,4565,4565,4565,0
20250421,124400,92350470,4565,4565,4565,4565,0
20250421,124300,92350470,4565,4565,4565,4565,0
20250421,124200,92350470,4565,4565,4565,4565,0
20250421,124100,92350470,4565,4565,4565,4565,0
20250421,124000,92350470,4565,4565,4565,4560,1132
20250421,123900,87182910,4565,4565,4565,4565,0
20250421,123800,87182910,4565,4565,4565,4565,0
20250421,123700,87182910,4565,4565,4565,4565,50
20250421,123600,86954660,4575,4575,4575,4575,0
20250421,123500,86954660,4575,4575,4575,4575,200
20250421,123400,86039660,4575,4565,4575,4565,700
20250421,123300,82842710,4575,4575,4575,4575,0
20250421,123200,82842710,4575,4575,4575,4575,0
20250421,123100,82842710,4575,4575,4575,4575,3
20250421,123000,82828985,4575,4575,4575,4575,3
20250421,122900,82815260,4575,4575,4575,4575,0
20250421,122800,82815260,4575,4575,4575,4575,0
20250421,122700,82815260,4575,4575,4575,4575,0
20250421,122600,82815260,4575,4575,4575,4575,0
20250421,122500,82815260,4575,4575,4575,4575,0
20250421,122400,82815260,4575,4575,4575,4575,10
20250421,122300,82769510,4575,4575,4575,4575,0
20250421,122200,82769510,4575,4575,4575,4575,0
20250421,122100,82769510,4575,4575,4575,4575,0
20250421,122000,82769510,4575,4575,4575,4575,0
20250421,121900,82769510,4575,4575,4575,4575,505
20250421,121800,80459135,4570,4570,4570,4570,0
20250421,121700,80459135,4570,4570,4570,4570,0
20250421,121600,80459135,4570,4570,4570,4570,0
20250421,121500,80459135,4570,4570,4570,4570,0
20250421,121400,80459135,4570,4570,4570,4570,0
20250421,121300,80459135,4570,4570,4570,4570,10
20250421,121200,80413435,4570,4570,4570,4570,113
20250421,121100,79897025,4570,4565,4570,4565,62
20250421,121000,79613835,4570,4570,4570,4570,76
20250421,120900,79266515,4565,4565,4565,4565,0
20250421,120800,79266515,4565,4565,4565,4565,761
20250421,120700,75792550,4565,4565,4565,4565,0
20250421,120600,75792550,4565,4565,4565,4565,0
20250421,120500,75792550,4565,4565,4565,4565,0
20250421,120400,75792550,4565,4565,4565,4565,0
20250421,120300,75792550,4565,4565,4565,4565,19
20250421,120200,75705815,4555,4555,4555,4555,100
20250421,120100,75250315,4555,4555,4555,4555,0
20250421,120000,75250315,4555,4555,4555,4555,0
20250421,115900,75250315,4555,4555,4555,4555,0
20250421,115800,75250315,4555,4555,4555,4555,0
20250421,115700,75250315,4555,4555,4555,4555,0
20250421,115600,75250315,4555,4555,4555,4555,0
20250421,115500,75250315,4555,4555,4555,4555,1
20250421,115400,75245760,4570,4570,4570,4570,0
20250421,115300,75245760,4570,4570,4570,4570,0
20250421,115200,75245760,4570,4570,4570,4570,0
20250421,115100,75245760,4570,4570,4570,4570,0
20250421,115000,75245760,4570,4570,4570,4570,175
20250421,114900,74446010,4560,4565,4565,4560,74
20250421,114800,74108370,4565,4565,4565,4565,40
20250421,114700,73925770,4565,4565,4565,4565,20
20250421,114600,73834470,4565,4565,4565,4565,1
20250421,114500,73829905,4555,4555,4555,4555,1
20250421,114400,73825350,4555,4555,4555,4555,0
20250421,114300,73825350,4555,4555,4555,4555,0
20250421,114200,73825350,4555,4555,4555,4555,0
20250421,114100,73825350,4555,4555,4555,4555,1
20250421,114000,73820795,4555,4560,4560,4550,106
20250421,113900,73337965,4560,4570,4570,4560,248
20250421,113800,72206085,4570,4560,4570,4560,400
20250421,113700,70381175,4570,4570,4570,4570,75
20250421,113600,70038425,4570,4570,4570,4570,88
20250421,113500,69636265,4565,4565,4565,4565,0
20250421,113400,69636265,4565,4565,4565,4565,0
20250421,113300,69636265,4565,4565,4565,4565,0
20250421,113200,69636265,4565,4565,4565,4565,0
20250421,113100,69636265,4565,4565,4565,4565,0
20250421,113000,69636265,4565,4565,4565,4565,0
20250421,112900,69636265,4565,4565,4565,4565,0
20250421,112800,69636265,4565,4565,4565,4565,0
20250421,112700,69636265,4565,4565,4565,4565,284
20250421,112600,68339805,4575,4575,4575,4575,1
20250421,112500,68335230,4570,4570,4570,4570,100
20250421,112400,67878230,4570,4570,4570,4570,43
20250421,112300,67681720,4575,4575,4575,4575,0
20250421,112200,67681720,4575,4575,4575,4575,0
20250421,112100,67681720,4575,4575,4575,4575,134
20250421,112000,67068670,4575,4575,4575,4575,112
20250421,111900,66556270,4575,4575,4575,4575,0
20250421,111800,66556270,4575,4575,4575,4575,2
20250421,111700,66547120,4575,4570,4575,4570,71
20250421,111600,66222400,4570,4570,4570,4570,80
20250421,111500,65856800,4575,4575,4575,4575,13
20250421,111400,65797325,4575,4575,4575,4575,0
20250421,111300,65797325,4575,4575,4575,4575,1
20250421,111200,65792750,4565,4565,4565,4565,0
20250421,111100,65792750,4565,4565,4565,4565,0
20250421,111000,65792750,4565,4565,4565,4565,0
20250421,110900,65792750,4565,4565,4565,4565,0
20250421,110800,65792750,4565,4565,4565,4565,8
20250421,110700,65756230,4565,4570,4570,4565,392
20250421,110600,63966545,4570,4575,4575,4570,12
20250421,110500,63911690,4575,4575,4575,4575,31
20250421,110400,63769865,4575,4575,4575,4575,0
20250421,110300,63769865,4575,4575,4575,4575,0
20250421,110200,63769865,4575,4575,4575,4575,0
20250421,110100,63769865,4575,4575,4575,4575,0
20250421,110000,63769865,4575,4575,4575,4575,0
20250421,105900,63769865,4575,4575,4575,4575,0
20250421,105800,63769865,4575,4575,4575,4575,0
20250421,105700,63769865,4575,4575,4575,4575,30
20250421,105600,63632615,4570,4570,4570,4570,1000
20250421,105500,59062615,4575,4575,4575,4575,1
20250421,105400,59058040,4570,4570,4570,4570,0
20250421,105300,59058040,4570,4570,4570,4570,0
20250421,105200,59058040,4570,4570,4570,4570,0
20250421,105100,59058040,4570,4570,4570,4570,209
20250421,105000,58102910,4570,4570,4570,4570,3
20250421,104900,58089200,4570,4570,4570,4570,0
20250421,104800,58089200,4570,4570,4570,4570,5
20250421,104700,58066350,4570,4570,4570,4570,0
20250421,104600,58066350,4570,4570,4570,4570,10
20250421,104500,58020650,4565,4565,4565,4565,0
20250421,104400,58020650,4565,4565,4565,4565,1
20250421,104300,58016085,4575,4575,4575,4575,5
20250421,104200,57993210,4575,4575,4575,4575,0
20250421,104100,57993210,4575,4575,4575,4575,0
20250421,104000,57993210,4575,4575,4575,4575,0
20250421,103900,57993210,4575,4575,4575,4575,5
20250421,103800,57970335,4565,4565,4565,4565,298
20250421,103700,56609965,4565,4565,4565,4565,0
20250421,103600,56609965,4565,4565,4565,4565,2
20250421,103500,56600835,4565,4565,4565,4565,1
20250421,103400,56596270,4550,4550,4550,4550,5
20250421,103300,56573520,4565,4565,4565,4565,0
20250421,103200,56573520,4565,4560,4565,4560,50
20250421,103100,56345340,4555,4560,4560,4555,2
20250421,103000,56336225,4560,4560,4560,4560,1
20250421,102900,56331665,4550,4550,4550,4550,0
20250421,102800,56331665,4550,4555,4555,4550,250
20250421,102700,55194160,4565,4565,4565,4565,0
20250421,102600,55194160,4565,4565,4565,4565,0
20250421,102500,55194160,4565,4565,4565,4565,10
20250421,102400,55148510,4565,4565,4575,4565,101
20250421,102300,54686935,4565,4565,4565,4565,0
20250421,102200,54686935,4565,4560,4565,4560,3
20250421,102100,54673250,4560,4560,4560,4560,1
20250421,102000,54668690,4565,4565,4565,4565,10
20250421,101900,54623040,4565,4565,4565,4565,1
20250421,101800,54618475,4565,4565,4565,4565,0
20250421,101700,54618475,4565,4565,4565,4565,210
20250421,101600,53659825,4565,4565,4565,4565,105
20250421,101500,53180500,4565,4560,4565,4560,250
20250421,101400,52040050,4560,4560,4560,4560,3
20250421,101300,52026370,4565,4565,4565,4565,43
20250421,101200,51830075,4565,4565,4565,4565,1
20250421,101100,51825510,4570,4570,4570,4570,39
20250421,101000,51647280,4555,4560,4560,4555,273
20250421,100900,50403715,4580,4580,4580,4580,1
20250421,100800,50399135,4560,4560,4560,4560,331
20250421,100700,48889775,4555,4555,4555,4555,50
20250421,100600,48662025,4555,4555,4555,4555,0
20250421,100500,48662025,4555,4565,4575,4555,120
20250421,100400,48114225,4570,4570,4570,4570,1
20250421,100300,48109655,4570,4560,4570,4560,4
20250421,100200,48091405,4565,4565,4565,4565,1
20250421,100100,48086840,4565,4565,4565,4565,0
20250421,100000,48086840,4565,4565,4565,4565,0
20250421,095900,48086840,4565,4565,4565,4565,22
20250421,095800,47986410,4565,4565,4565,4565,50
20250421,095700,47758160,4580,4580,4580,4580,0
20250421,095600,47758160,4580,4580,4580,4580,0
20250421,095500,47758160,4580,4580,4580,4580,2
20250421,095400,47749000,4580,4580,4580,4580,0
20250421,095300,47749000,4580,4580,4580,4580,0
20250421,095200,47749000,4580,4580,4580,4580,0
20250421,095100,47749000,4580,4580,4580,4580,22
20250421,095000,47648240,4580,4580,4580,4580,20
20250421,094900,47556640,4580,4565,4580,4555,1336
20250421,094800,41458555,4565,4565,4565,4565,0
20250421,094700,41458555,4565,4585,4585,4565,1996
20250421,094600,32341015,4580,4580,4580,4580,5
20250421,094500,32318115,4580,4580,4580,4580,0
20250421,094400,32318115,4580,4580,4580,4580,20
20250421,094300,32226515,4580,4580,4580,4580,511
20250421,094200,29886135,4580,4580,4580,4580,0
20250421,094100,29886135,4580,4580,4580,4580,15
20250421,094000,29817435,4570,4570,4570,4570,46
20250421,093900,29607215,4580,4575,4580,4575,42
20250421,093800,29414970,4575,4575,4575,4575,87
20250421,093700,29016945,4575,4575,4575,4575,0
20250421,093600,29016945,4575,4570,4575,4570,75
20250421,093500,28674160,4570,4570,4570,4570,0
20250421,093400,28674160,4570,4565,4570,4565,83
20250421,093300,28295015,4565,4565,4565,4565,95
20250421,093200,27861340,4570,4570,4570,4570,0
20250421,093100,27861340,4570,4570,4570,4570,0
20250421,093000,27861340,4570,4570,4570,4570,299
20250421,092900,26494910,4565,4560,4565,4560,104
20250421,092800,26020650,4560,4560,4560,4560,0
20250421,092700,26020650,4560,4560,4560,4560,20
20250421,092600,25929450,4560,4560,4560,4560,30
20250421,092500,25792650,4570,4565,4570,4565,154
20250421,092400,25089425,4560,4545,4560,4545,1876
20250421,092300,16553950,4525,4525,4525,4525,4
20250421,092200,16535850,4545,4540,4545,4540,37
20250421,092100,16367705,4525,4525,4525,4525,22
20250421,092000,16268155,4525,4530,4530,4520,536
20250421,091900,13843155,4535,4535,4535,4535,4
20250421,091800,13825015,4535,4530,4535,4530,336
20250421,091700,12302785,4535,4535,4535,4535,0
20250421,091600,12302785,4535,4535,4535,4535,0
20250421,091500,12302785,4535,4535,4535,4535,1
20250421,091400,12298250,4540,4540,4540,4540,2
20250421,091300,12289170,4540,4540,4540,4540,69
20250421,091200,11975910,4540,4540,4540,4540,10
20250421,091100,11930510,4540,4540,4540,4540,0
20250421,091000,11930510,4540,4540,4540,4540,50
20250421,090900,11703510,4540,4540,4540,4540,210
20250421,090800,10750110,4535,4535,4535,4535,91
20250421,090700,10337425,4505,4505,4505,4505,0
20250421,090600,10337425,4505,4505,4505,4505,53
20250421,090500,10098660,4535,4535,4535,4535,15
20250421,090400,10030635,4505,4505,4505,4505,79
20250421,090300,9674740,4505,4505,4505,4505,0
20250421,090200,9674740,4505,4505,4505,4505,135
20250421,090100,9066565,4500,4520,4520,4500,1180
20250421,090000,3745050,4525,4540,4540,4525,825