KissMeData/044340/min/candle-20250422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,191100,121186400,5790,5790,5790,5790,177
20250422,191000,121186400,5790,5790,5790,5790,0
20250422,190900,121186400,5790,5790,5790,5790,0
20250422,190800,121186400,5790,5790,5790,5790,0
20250422,190700,121186400,5790,5790,5790,5790,0
20250422,190600,121186400,5790,5790,5790,5790,0
20250422,190500,121186400,5790,5790,5790,5790,0
20250422,190400,121186400,5790,5790,5790,5790,0
20250422,190300,121186400,5790,5790,5790,5790,0
20250422,190200,121186400,5790,5790,5790,5790,0
20250422,190100,121186400,5790,5790,5790,5790,0
20250422,190000,121186400,5790,5790,5790,5790,0
20250422,185900,121186400,5790,5790,5790,5790,0
20250422,185800,121186400,5790,5790,5790,5790,0
20250422,185700,121186400,5790,5790,5790,5790,0
20250422,185600,121186400,5790,5790,5790,5790,0
20250422,185500,121186400,5790,5790,5790,5790,0
20250422,185400,121186400,5790,5790,5790,5790,0
20250422,185300,121186400,5790,5790,5790,5790,0
20250422,185200,121186400,5790,5790,5790,5790,0
20250422,185100,121186400,5790,5790,5790,5790,0
20250422,185000,121186400,5790,5790,5790,5790,0
20250422,184900,121186400,5790,5790,5790,5790,0
20250422,184800,121186400,5790,5790,5790,5790,0
20250422,184700,121186400,5790,5790,5790,5790,0
20250422,184600,121186400,5790,5790,5790,5790,0
20250422,184500,121186400,5790,5790,5790,5790,0
20250422,184400,121186400,5790,5790,5790,5790,0
20250422,184300,121186400,5790,5790,5790,5790,0
20250422,184200,121186400,5790,5790,5790,5790,0
20250422,184100,121186400,5790,5790,5790,5790,177
20250422,184000,121186400,5790,5790,5790,5790,0
20250422,183900,121186400,5790,5790,5790,5790,0
20250422,183800,121186400,5790,5790,5790,5790,0
20250422,183700,121186400,5790,5790,5790,5790,0
20250422,183600,121186400,5790,5790,5790,5790,0
20250422,183500,121186400,5790,5790,5790,5790,0
20250422,183400,121186400,5790,5790,5790,5790,0
20250422,183300,121186400,5790,5790,5790,5790,0
20250422,183200,121186400,5790,5790,5790,5790,0
20250422,183100,121186400,5790,5790,5790,5790,0
20250422,183000,121186400,5790,5790,5790,5790,0
20250422,182900,121186400,5790,5790,5790,5790,0
20250422,182800,121186400,5790,5790,5790,5790,0
20250422,182700,121186400,5790,5790,5790,5790,0
20250422,182600,121186400,5790,5790,5790,5790,0
20250422,182500,121186400,5790,5790,5790,5790,0
20250422,182400,121186400,5790,5790,5790,5790,0
20250422,182300,121186400,5790,5790,5790,5790,0
20250422,182200,121186400,5790,5790,5790,5790,0
20250422,182100,121186400,5790,5790,5790,5790,0
20250422,182000,121186400,5790,5790,5790,5790,0
20250422,181900,121186400,5790,5790,5790,5790,0
20250422,181800,121186400,5790,5790,5790,5790,0
20250422,181700,121186400,5790,5790,5790,5790,0
20250422,181600,121186400,5790,5790,5790,5790,0
20250422,181500,121186400,5790,5790,5790,5790,0
20250422,181400,121186400,5790,5790,5790,5790,0
20250422,181300,121186400,5790,5790,5790,5790,0
20250422,181200,121186400,5790,5790,5790,5790,0
20250422,181100,121186400,5790,5790,5790,5790,177
20250422,181000,121186400,5790,5790,5790,5790,0
20250422,180900,121186400,5790,5790,5790,5790,0
20250422,180800,121186400,5790,5790,5790,5790,0
20250422,180700,121186400,5790,5790,5790,5790,0
20250422,180600,121186400,5790,5790,5790,5790,0
20250422,180500,121186400,5790,5790,5790,5790,0
20250422,180400,121186400,5790,5790,5790,5790,0
20250422,180300,121186400,5790,5790,5790,5790,0
20250422,180200,121186400,5790,5790,5790,5790,0
20250422,180100,121186400,5790,5790,5790,5790,0
20250422,180000,121186400,5790,5790,5790,5790,0
20250422,175900,121186400,5790,5790,5790,5790,0
20250422,175800,121186400,5790,5790,5790,5790,0
20250422,175700,121186400,5790,5790,5790,5790,0
20250422,175600,121186400,5790,5790,5790,5790,0
20250422,175500,121186400,5790,5790,5790,5790,0
20250422,175400,121186400,5790,5790,5790,5790,0
20250422,175300,121186400,5790,5790,5790,5790,0
20250422,175200,121186400,5790,5790,5790,5790,0
20250422,175100,121186400,5790,5790,5790,5790,0
20250422,175000,121186400,5790,5790,5790,5790,0
20250422,174900,121186400,5790,5790,5790,5790,0
20250422,174800,121186400,5790,5790,5790,5790,0
20250422,174700,121186400,5790,5790,5790,5790,0
20250422,174600,121186400,5790,5790,5790,5790,0
20250422,174500,121186400,5790,5790,5790,5790,0
20250422,174400,121186400,5790,5790,5790,5790,0
20250422,174300,121186400,5790,5790,5790,5790,0
20250422,174200,121186400,5790,5790,5790,5790,0
20250422,174100,121186400,5790,5790,5790,5790,177
20250422,174000,121186400,5790,5790,5790,5790,0
20250422,173900,121186400,5790,5790,5790,5790,0
20250422,173800,121186400,5790,5790,5790,5790,0
20250422,173700,121186400,5790,5790,5790,5790,0
20250422,173600,121186400,5790,5790,5790,5790,0
20250422,173500,121186400,5790,5790,5790,5790,0
20250422,173400,121186400,5790,5790,5790,5790,0
20250422,173300,121186400,5790,5790,5790,5790,0
20250422,173200,121186400,5790,5790,5790,5790,0
20250422,173100,121186400,5790,5790,5790,5790,0
20250422,173000,121186400,5790,5790,5790,5790,0
20250422,172900,121186400,5790,5790,5790,5790,0
20250422,172800,121186400,5790,5790,5790,5790,0
20250422,172700,121186400,5790,5790,5790,5790,0
20250422,172600,121186400,5790,5790,5790,5790,0
20250422,172500,121186400,5790,5790,5790,5790,0
20250422,172400,121186400,5790,5790,5790,5790,0
20250422,172300,121186400,5790,5790,5790,5790,0
20250422,172200,121186400,5790,5790,5790,5790,0
20250422,172100,121186400,5790,5790,5790,5790,0
20250422,172000,121186400,5790,5790,5790,5790,0
20250422,171900,121186400,5790,5790,5790,5790,0
20250422,171800,121186400,5790,5790,5790,5790,0
20250422,171700,121186400,5790,5790,5790,5790,0
20250422,171600,121186400,5790,5790,5790,5790,0
20250422,171500,121186400,5790,5790,5790,5790,0
20250422,171400,121186400,5790,5790,5790,5790,0
20250422,171300,121186400,5790,5790,5790,5790,0
20250422,171200,121186400,5790,5790,5790,5790,0
20250422,171100,121186400,5790,5790,5790,5790,177
20250422,171000,121186400,5790,5790,5790,5790,0
20250422,170900,121186400,5790,5790,5790,5790,0
20250422,170800,121186400,5790,5790,5790,5790,0
20250422,170700,121186400,5790,5790,5790,5790,0
20250422,170600,121186400,5790,5790,5790,5790,0
20250422,170500,121186400,5790,5790,5790,5790,0
20250422,170400,121186400,5790,5790,5790,5790,0
20250422,170300,121186400,5790,5790,5790,5790,0
20250422,170200,121186400,5790,5790,5790,5790,0
20250422,170100,121186400,5790,5790,5790,5790,0
20250422,170000,121186400,5790,5790,5790,5790,0
20250422,165900,121186400,5790,5790,5790,5790,0
20250422,165800,121186400,5790,5790,5790,5790,0
20250422,165700,121186400,5790,5790,5790,5790,0
20250422,165600,121186400,5790,5790,5790,5790,0
20250422,165500,121186400,5790,5790,5790,5790,0
20250422,165400,121186400,5790,5790,5790,5790,0
20250422,165300,121186400,5790,5790,5790,5790,0
20250422,165200,121186400,5790,5790,5790,5790,0
20250422,165100,121186400,5790,5790,5790,5790,0
20250422,165000,121186400,5790,5790,5790,5790,0
20250422,164900,121186400,5790,5790,5790,5790,0
20250422,164800,121186400,5790,5790,5790,5790,0
20250422,164700,121186400,5790,5790,5790,5790,0
20250422,164600,121186400,5790,5790,5790,5790,0
20250422,164500,121186400,5790,5790,5790,5790,0
20250422,164400,121186400,5790,5790,5790,5790,0
20250422,164300,121186400,5790,5790,5790,5790,0
20250422,164200,121186400,5790,5790,5790,5790,0
20250422,164100,121186400,5790,5790,5790,5790,177
20250422,164000,121186400,5790,5790,5790,5790,0
20250422,163900,121186400,5790,5790,5790,5790,0
20250422,163800,121186400,5790,5790,5790,5790,0
20250422,163700,121186400,5790,5790,5790,5790,0
20250422,163600,121186400,5790,5790,5790,5790,0
20250422,163500,121186400,5790,5790,5790,5790,0
20250422,163400,121186400,5790,5790,5790,5790,0
20250422,163300,121186400,5790,5790,5790,5790,0
20250422,163200,121186400,5790,5790,5790,5790,0
20250422,163100,121186400,5790,5790,5790,5790,0
20250422,163000,121186400,5790,5790,5790,5790,0
20250422,162900,121186400,5790,5790,5790,5790,0
20250422,162800,121186400,5790,5790,5790,5790,0
20250422,162700,121186400,5790,5790,5790,5790,0
20250422,162600,121186400,5790,5790,5790,5790,0
20250422,162500,121186400,5790,5790,5790,5790,0
20250422,162400,121186400,5790,5790,5790,5790,0
20250422,162300,121186400,5790,5790,5790,5790,0
20250422,162200,121186400,5790,5790,5790,5790,0
20250422,162100,121186400,5790,5790,5790,5790,0
20250422,162000,121186400,5790,5790,5790,5790,0
20250422,161900,121186400,5790,5790,5790,5790,0
20250422,161800,121186400,5790,5790,5790,5790,0
20250422,161700,121186400,5790,5790,5790,5790,0
20250422,161600,121186400,5790,5790,5790,5790,0
20250422,161500,121186400,5790,5790,5790,5790,0
20250422,161400,121186400,5790,5790,5790,5790,0
20250422,161300,121186400,5790,5790,5790,5790,0
20250422,161200,121186400,5790,5790,5790,5790,0
20250422,161100,121186400,5790,5790,5790,5790,177
20250422,161000,121186400,5790,5790,5790,5790,0
20250422,160900,121186400,5790,5790,5790,5790,0
20250422,160800,121186400,5790,5790,5790,5790,0
20250422,160700,121186400,5790,5790,5790,5790,0
20250422,160600,121186400,5790,5790,5790,5790,0
20250422,160500,121186400,5790,5790,5790,5790,0
20250422,160400,121186400,5790,5790,5790,5790,0
20250422,160300,121186400,5790,5790,5790,5790,0
20250422,160200,121186400,5790,5790,5790,5790,0
20250422,160100,121186400,5790,5790,5790,5790,0
20250422,160000,121186400,5790,5790,5790,5790,0
20250422,155900,121186400,5790,5790,5790,5790,0
20250422,155800,121186400,5790,5790,5790,5790,0
20250422,155700,121186400,5790,5790,5790,5790,0
20250422,155600,121186400,5790,5790,5790,5790,0
20250422,155500,121186400,5790,5790,5790,5790,0
20250422,155400,121186400,5790,5790,5790,5790,0
20250422,155300,121186400,5790,5790,5790,5790,0
20250422,155200,121186400,5790,5790,5790,5790,0
20250422,155100,121186400,5790,5790,5790,5790,0
20250422,155000,121186400,5790,5790,5790,5790,0
20250422,154900,121186400,5790,5790,5790,5790,0
20250422,154800,121186400,5790,5790,5790,5790,0
20250422,154700,121186400,5790,5790,5790,5790,0
20250422,154600,121186400,5790,5790,5790,5790,0
20250422,154500,121186400,5790,5790,5790,5790,0
20250422,154400,121186400,5790,5790,5790,5790,0
20250422,154300,121186400,5790,5790,5790,5790,0
20250422,154200,121186400,5790,5790,5790,5790,0
20250422,154100,121186400,5790,5790,5790,5790,177
20250422,154000,121186400,5790,5790,5790,5790,0
20250422,153900,121186400,5790,5790,5790,5790,0
20250422,153800,121186400,5790,5790,5790,5790,0
20250422,153700,121186400,5790,5790,5790,5790,0
20250422,153600,121186400,5790,5790,5790,5790,0
20250422,153500,121186400,5790,5790,5790,5790,0
20250422,153400,121186400,5790,5790,5790,5790,0
20250422,153300,121186400,5790,5790,5790,5790,0
20250422,153200,121186400,5790,5790,5790,5790,0
20250422,153100,121186400,5790,5790,5790,5790,0
20250422,153000,121186400,5790,5790,5790,5790,177
20250422,152900,120161570,5780,5780,5780,5780,0
20250422,152800,120161570,5780,5780,5780,5780,0
20250422,152700,120161570,5780,5780,5780,5780,0
20250422,152600,120161570,5780,5780,5780,5780,0
20250422,152500,120161570,5780,5780,5780,5780,0
20250422,152400,120161570,5780,5780,5780,5780,0
20250422,152300,120161570,5780,5780,5780,5780,0
20250422,152200,120161570,5780,5780,5780,5780,0
20250422,152100,120161570,5780,5780,5780,5780,0
20250422,152000,120161570,5780,5780,5780,5780,0
20250422,151900,120161570,5780,5780,5780,5780,33
20250422,151800,119970830,5780,5780,5780,5780,567
20250422,151700,116693570,5780,5780,5780,5780,0
20250422,151600,116693570,5780,5780,5780,5780,97
20250422,151500,116132910,5770,5770,5770,5770,0
20250422,151400,116132910,5770,5770,5770,5770,0
20250422,151300,116132910,5770,5770,5770,5770,104
20250422,151200,115532830,5760,5760,5760,5760,214
20250422,151100,114300190,5750,5755,5760,5750,225
20250422,151000,113004540,5750,5750,5750,5750,0
20250422,150900,113004540,5750,5760,5760,5750,113
20250422,150800,112353780,5750,5750,5750,5750,20
20250422,150700,112238780,5760,5760,5760,5760,0
20250422,150600,112238780,5760,5760,5760,5760,0
20250422,150500,112238780,5760,5760,5760,5760,20
20250422,150400,112123580,5750,5750,5750,5750,0
20250422,150300,112123580,5750,5750,5750,5750,0
20250422,150200,112123580,5750,5750,5750,5750,13
20250422,150100,112048830,5750,5750,5750,5750,110
20250422,150000,111416330,5770,5770,5770,5770,0
20250422,145900,111416330,5770,5770,5770,5770,0
20250422,145800,111416330,5770,5770,5770,5770,96
20250422,145700,110862410,5740,5740,5740,5740,0
20250422,145600,110862410,5740,5740,5740,5740,0
20250422,145500,110862410,5740,5740,5740,5740,0
20250422,145400,110862410,5740,5740,5740,5740,0
20250422,145300,110862410,5740,5740,5740,5740,0
20250422,145200,110862410,5740,5740,5740,5740,0
20250422,145100,110862410,5740,5740,5740,5740,0
20250422,145000,110862410,5740,5740,5740,5740,100
20250422,144900,110288410,5730,5750,5750,5730,1529
20250422,144800,101514280,5750,5750,5750,5750,0
20250422,144700,101514280,5750,5750,5750,5750,0
20250422,144600,101514280,5750,5750,5750,5750,0
20250422,144500,101514280,5750,5750,5750,5750,157
20250422,144400,100611530,5760,5780,5780,5760,161
20250422,144300,99682520,5780,5760,5780,5760,581
20250422,144200,96332950,5780,5780,5780,5780,0
20250422,144100,96332950,5780,5780,5780,5780,175
20250422,144000,95321450,5780,5780,5780,5780,0
20250422,143900,95321450,5780,5780,5780,5780,1
20250422,143800,95315670,5780,5780,5780,5780,0
20250422,143700,95315670,5780,5780,5780,5780,0
20250422,143600,95315670,5780,5780,5780,5780,139
20250422,143500,94512250,5770,5770,5770,5770,0
20250422,143400,94512250,5770,5770,5770,5770,0
20250422,143300,94512250,5770,5770,5770,5770,0
20250422,143200,94512250,5770,5770,5770,5770,3
20250422,143100,94494940,5780,5780,5780,5780,96
20250422,143000,93940060,5770,5770,5770,5770,1
20250422,142900,93934290,5760,5760,5760,5760,229
20250422,142800,92615250,5770,5770,5770,5770,1
20250422,142700,92609480,5770,5770,5770,5770,5
20250422,142600,92580630,5780,5780,5780,5780,0
20250422,142500,92580630,5780,5780,5780,5780,0
20250422,142400,92580630,5780,5780,5780,5780,0
20250422,142300,92580630,5780,5780,5780,5780,19
20250422,142200,92470810,5780,5770,5780,5770,188
20250422,142100,91384860,5770,5770,5770,5770,29
20250422,142000,91217530,5770,5770,5770,5770,157
20250422,141900,90311640,5770,5770,5770,5770,0
20250422,141800,90311640,5770,5770,5770,5770,0
20250422,141700,90311640,5770,5770,5770,5770,0
20250422,141600,90311640,5770,5770,5770,5770,106
20250422,141500,89700020,5770,5770,5770,5770,54
20250422,141400,89388440,5760,5760,5760,5760,0
20250422,141300,89388440,5760,5760,5760,5760,210
20250422,141200,88178840,5750,5750,5750,5750,4
20250422,141100,88155840,5750,5750,5750,5750,1
20250422,141000,88150090,5760,5750,5760,5750,132
20250422,140900,87390550,5740,5740,5740,5740,38
20250422,140800,87172430,5740,5740,5740,5740,0
20250422,140700,87172430,5740,5740,5740,5740,0
20250422,140600,87172430,5740,5740,5740,5740,0
20250422,140500,87172430,5740,5740,5740,5740,0
20250422,140400,87172430,5740,5740,5740,5740,0
20250422,140300,87172430,5740,5740,5740,5740,0
20250422,140200,87172430,5740,5740,5740,5740,0
20250422,140100,87172430,5740,5740,5740,5740,0
20250422,140000,87172430,5740,5740,5740,5740,0
20250422,135900,87172430,5740,5740,5740,5740,1
20250422,135800,87166690,5750,5750,5750,5750,0
20250422,135700,87166690,5750,5750,5750,5750,0
20250422,135600,87166690,5750,5750,5750,5750,88
20250422,135500,86660690,5730,5730,5730,5730,0
20250422,135400,86660690,5730,5730,5730,5730,0
20250422,135300,86660690,5730,5730,5730,5730,0
20250422,135200,86660690,5730,5730,5730,5730,0
20250422,135100,86660690,5730,5730,5730,5730,0
20250422,135000,86660690,5730,5730,5730,5730,4
20250422,134900,86637770,5730,5730,5730,5730,0
20250422,134800,86637770,5730,5730,5730,5730,615
20250422,134700,83113820,5750,5750,5750,5750,0
20250422,134600,83113820,5750,5750,5750,5750,0
20250422,134500,83113820,5750,5750,5750,5750,0
20250422,134400,83113820,5750,5750,5750,5750,88
20250422,134300,82607820,5740,5740,5740,5740,0
20250422,134200,82607820,5740,5740,5740,5740,0
20250422,134100,82607820,5740,5740,5740,5740,0
20250422,134000,82607820,5740,5740,5740,5740,3
20250422,133900,82590600,5740,5740,5740,5740,1
20250422,133800,82584860,5740,5740,5740,5740,0
20250422,133700,82584860,5740,5740,5740,5740,0
20250422,133600,82584860,5740,5740,5740,5740,320
20250422,133500,80748060,5750,5750,5750,5750,109
20250422,133400,80121310,5750,5750,5750,5750,0
20250422,133300,80121310,5750,5750,5750,5750,20
20250422,133200,80006310,5750,5750,5750,5750,0
20250422,133100,80006310,5750,5750,5750,5750,0
20250422,133000,80006310,5750,5750,5750,5750,0
20250422,132900,80006310,5750,5750,5750,5750,0
20250422,132800,80006310,5750,5750,5750,5750,4
20250422,132700,79983310,5750,5750,5750,5750,131
20250422,132600,79230060,5740,5740,5740,5740,0
20250422,132500,79230060,5740,5740,5740,5740,0
20250422,132400,79230060,5740,5740,5740,5740,100
20250422,132300,78656060,5740,5740,5740,5740,0
20250422,132200,78656060,5740,5740,5740,5740,0
20250422,132100,78656060,5740,5740,5740,5740,0
20250422,132000,78656060,5740,5740,5740,5740,159
20250422,131900,77743400,5740,5740,5740,5740,17
20250422,131800,77645820,5740,5740,5740,5740,0
20250422,131700,77645820,5740,5740,5740,5740,109
20250422,131600,77020160,5740,5740,5740,5740,0
20250422,131500,77020160,5740,5740,5740,5740,0
20250422,131400,77020160,5740,5740,5740,5740,0
20250422,131300,77020160,5740,5740,5740,5740,0
20250422,131200,77020160,5740,5740,5740,5740,10
20250422,131100,76962760,5740,5740,5740,5740,9
20250422,131000,76911100,5730,5730,5730,5730,0
20250422,130900,76911100,5730,5740,5740,5730,145
20250422,130800,76079330,5730,5730,5730,5730,0
20250422,130700,76079330,5730,5730,5730,5730,0
20250422,130600,76079330,5730,5730,5730,5730,0
20250422,130500,76079330,5730,5730,5730,5730,0
20250422,130400,76079330,5730,5730,5730,5730,0
20250422,130300,76079330,5730,5730,5730,5730,0
20250422,130200,76079330,5730,5730,5730,5730,1
20250422,130100,76073600,5730,5735,5735,5730,80
20250422,130000,75615175,5730,5730,5730,5730,283
20250422,125900,73993585,5730,5730,5730,5730,0
20250422,125800,73993585,5730,5730,5730,5730,1
20250422,125700,73987855,5740,5740,5740,5740,0
20250422,125600,73987855,5740,5740,5740,5740,0
20250422,125500,73987855,5740,5740,5740,5740,40
20250422,125400,73758255,5740,5740,5740,5740,137
20250422,125300,72971875,5740,5740,5740,5740,19
20250422,125200,72862815,5730,5730,5730,5730,475
20250422,125100,70141065,5730,5730,5730,5730,0
20250422,125000,70141065,5730,5730,5730,5730,0
20250422,124900,70141065,5730,5730,5730,5730,0
20250422,124800,70141065,5730,5730,5730,5730,0
20250422,124700,70141065,5730,5730,5730,5730,0
20250422,124600,70141065,5730,5730,5730,5730,0
20250422,124500,70141065,5730,5730,5730,5730,121
20250422,124400,69447735,5740,5740,5740,5740,0
20250422,124300,69447735,5740,5740,5740,5740,1
20250422,124200,69441995,5740,5740,5740,5740,0
20250422,124100,69441995,5740,5740,5740,5740,57
20250422,124000,69114815,5730,5735,5735,5730,22
20250422,123900,68988705,5740,5740,5740,5740,0
20250422,123800,68988705,5740,5740,5740,5740,0
20250422,123700,68988705,5740,5740,5740,5740,0
20250422,123600,68988705,5740,5740,5740,5740,0
20250422,123500,68988705,5740,5740,5740,5740,0
20250422,123400,68988705,5740,5740,5740,5740,10
20250422,123300,68931305,5730,5730,5730,5730,0
20250422,123200,68931305,5730,5740,5740,5730,21
20250422,123100,68810965,5740,5740,5740,5740,411
20250422,123000,66451825,5750,5750,5750,5750,0
20250422,122900,66451825,5750,5750,5750,5750,87
20250422,122800,65951575,5740,5740,5740,5740,100
20250422,122700,65377575,5750,5750,5750,5750,10
20250422,122600,65320075,5750,5750,5750,5750,0
20250422,122500,65320075,5750,5750,5750,5750,0
20250422,122400,65320075,5750,5750,5750,5750,100
20250422,122300,64745075,5740,5740,5740,5740,275
20250422,122200,63166575,5750,5750,5750,5750,101
20250422,122100,62585825,5750,5750,5750,5750,62
20250422,122000,62229325,5740,5740,5740,5740,162
20250422,121900,61299445,5740,5750,5750,5740,805
20250422,121800,56671205,5750,5750,5750,5750,248
20250422,121700,55245205,5760,5760,5760,5760,0
20250422,121600,55245205,5760,5760,5760,5760,68
20250422,121500,54853525,5760,5760,5760,5760,0
20250422,121400,54853525,5760,5760,5760,5760,8
20250422,121300,54807445,5760,5760,5760,5760,4
20250422,121200,54784405,5770,5770,5770,5770,0
20250422,121100,54784405,5770,5760,5770,5760,92
20250422,121000,54254055,5780,5780,5780,5780,0
20250422,120900,54254055,5780,5780,5780,5780,0
20250422,120800,54254055,5780,5780,5780,5780,0
20250422,120700,54254055,5780,5780,5780,5780,1
20250422,120600,54248275,5780,5780,5780,5780,0
20250422,120500,54248275,5780,5770,5780,5770,207
20250422,120400,53053295,5770,5770,5770,5770,0
20250422,120300,53053295,5770,5770,5770,5770,0
20250422,120200,53053295,5770,5770,5770,5770,0
20250422,120100,53053295,5770,5770,5770,5770,20
20250422,120000,52937895,5770,5760,5770,5760,3
20250422,115900,52920605,5750,5750,5750,5750,1
20250422,115800,52914855,5750,5750,5750,5750,0
20250422,115700,52914855,5750,5750,5750,5750,0
20250422,115600,52914855,5750,5750,5750,5750,101
20250422,115500,52334105,5760,5760,5760,5760,0
20250422,115400,52334105,5760,5760,5760,5760,0
20250422,115300,52334105,5760,5760,5760,5760,0
20250422,115200,52334105,5760,5760,5760,5760,0
20250422,115100,52334105,5760,5760,5760,5760,1
20250422,115000,52328345,5760,5760,5760,5760,0
20250422,114900,52328345,5760,5760,5760,5760,0
20250422,114800,52328345,5760,5760,5760,5760,589
20250422,114700,48935705,5760,5760,5760,5760,18
20250422,114600,48832025,5760,5760,5760,5760,0
20250422,114500,48832025,5760,5760,5760,5760,0
20250422,114400,48832025,5760,5760,5760,5760,56
20250422,114300,48509465,5760,5760,5760,5760,319
20250422,114200,46672025,5770,5770,5770,5770,0
20250422,114100,46672025,5770,5770,5770,5770,0
20250422,114000,46672025,5770,5770,5770,5770,0
20250422,113900,46672025,5770,5770,5770,5770,0
20250422,113800,46672025,5770,5770,5770,5770,0
20250422,113700,46672025,5770,5770,5770,5770,1183
20250422,113600,39846115,5780,5790,5790,5780,4
20250422,113500,39822965,5790,5790,5790,5790,1
20250422,113400,39817175,5790,5790,5790,5790,72
20250422,113300,39400295,5780,5780,5780,5780,0
20250422,113200,39400295,5780,5780,5780,5780,0
20250422,113100,39400295,5780,5780,5780,5780,0
20250422,113000,39400295,5780,5780,5780,5780,30
20250422,112900,39226895,5780,5780,5780,5780,1
20250422,112800,39221115,5770,5770,5770,5770,1
20250422,112700,39215345,5780,5780,5780,5780,0
20250422,112600,39215345,5780,5780,5780,5780,8
20250422,112500,39169105,5780,5780,5780,5780,0
20250422,112400,39169105,5780,5780,5780,5780,0
20250422,112300,39169105,5780,5780,5780,5780,0
20250422,112200,39169105,5780,5780,5780,5780,1
20250422,112100,39163325,5780,5780,5780,5780,196
20250422,112000,38030445,5780,5780,5780,5780,18
20250422,111900,37926405,5780,5780,5780,5780,0
20250422,111800,37926405,5780,5780,5780,5780,0
20250422,111700,37926405,5780,5780,5780,5780,5
20250422,111600,37897505,5790,5790,5790,5790,2
20250422,111500,37885925,5780,5780,5780,5780,0
20250422,111400,37885925,5780,5780,5780,5780,0
20250422,111300,37885925,5780,5780,5780,5780,0
20250422,111200,37885925,5780,5780,5780,5780,0
20250422,111100,37885925,5780,5780,5780,5780,0
20250422,111000,37885925,5780,5780,5780,5780,0
20250422,110900,37885925,5780,5780,5780,5780,20
20250422,110800,37770325,5790,5790,5790,5790,15
20250422,110700,37683475,5790,5790,5790,5790,5
20250422,110600,37654525,5790,5790,5790,5790,5
20250422,110500,37625575,5790,5790,5790,5790,0
20250422,110400,37625575,5790,5790,5790,5790,0
20250422,110300,37625575,5790,5790,5790,5790,1
20250422,110200,37619785,5780,5780,5780,5780,0
20250422,110100,37619785,5780,5780,5780,5780,0
20250422,110000,37619785,5780,5780,5780,5780,0
20250422,105900,37619785,5780,5780,5780,5780,100
20250422,105800,37041785,5780,5780,5780,5780,0
20250422,105700,37041785,5780,5780,5780,5780,0
20250422,105600,37041785,5780,5780,5780,5780,74
20250422,105500,36614065,5780,5780,5780,5780,63
20250422,105400,36249925,5800,5800,5800,5800,0
20250422,105300,36249925,5800,5800,5800,5800,100
20250422,105200,35669925,5800,5800,5800,5800,1
20250422,105100,35664125,5800,5790,5800,5790,2
20250422,105000,35652535,5780,5780,5780,5780,2
20250422,104900,35640975,5800,5800,5800,5800,0
20250422,104800,35640975,5800,5800,5800,5800,0
20250422,104700,35640975,5800,5800,5800,5800,200
20250422,104600,34480975,5780,5780,5780,5780,30
20250422,104500,34307575,5780,5780,5780,5780,0
20250422,104400,34307575,5780,5780,5780,5780,2
20250422,104300,34296015,5800,5800,5800,5800,0
20250422,104200,34296015,5800,5800,5800,5800,1
20250422,104100,34290215,5790,5790,5790,5790,0
20250422,104000,34290215,5790,5790,5790,5790,0
20250422,103900,34290215,5790,5790,5790,5790,1
20250422,103800,34284425,5800,5800,5800,5800,40
20250422,103700,34052425,5800,5800,5800,5800,0
20250422,103600,34052425,5800,5800,5800,5800,0
20250422,103500,34052425,5800,5800,5800,5800,0
20250422,103400,34052425,5800,5790,5800,5790,380
20250422,103300,31852215,5790,5780,5790,5780,81
20250422,103200,31383435,5780,5790,5790,5780,3
20250422,103100,31366085,5790,5790,5790,5790,1
20250422,103000,31360295,5770,5770,5770,5770,3
20250422,102900,31342985,5780,5780,5780,5780,54
20250422,102800,31030865,5780,5780,5780,5780,99
20250422,102700,30458645,5780,5780,5780,5780,0
20250422,102600,30458645,5780,5780,5780,5780,220
20250422,102500,29187045,5780,5780,5780,5780,6
20250422,102400,29152365,5780,5770,5780,5770,31
20250422,102300,28973215,5770,5770,5770,5770,8
20250422,102200,28927055,5770,5770,5770,5770,0
20250422,102100,28927055,5770,5780,5780,5770,12
20250422,102000,28857715,5760,5760,5760,5760,20
20250422,101900,28742515,5780,5780,5780,5780,1
20250422,101800,28736735,5760,5760,5760,5760,2
20250422,101700,28725215,5780,5780,5780,5780,0
20250422,101600,28725215,5780,5780,5780,5780,0
20250422,101500,28725215,5780,5780,5780,5780,1
20250422,101400,28719435,5770,5770,5770,5770,0
20250422,101300,28719435,5770,5770,5770,5770,771
20250422,101200,24270765,5780,5790,5790,5780,12
20250422,101100,24201305,5780,5780,5780,5780,0
20250422,101000,24201305,5780,5780,5780,5780,11
20250422,100900,24137725,5780,5780,5780,5780,7
20250422,100800,24097265,5780,5800,5800,5780,15
20250422,100700,24010495,5790,5790,5790,5790,101
20250422,100600,23425705,5800,5800,5800,5800,0
20250422,100500,23425705,5800,5800,5800,5800,0
20250422,100400,23425705,5800,5800,5800,5800,0
20250422,100300,23425705,5800,5770,5800,5770,2
20250422,100200,23414135,5800,5800,5800,5800,17
20250422,100100,23315535,5800,5800,5800,5800,0
20250422,100000,23315535,5800,5800,5800,5800,0
20250422,095900,23315535,5800,5800,5800,5800,0
20250422,095800,23315535,5800,5800,5800,5800,0
20250422,095700,23315535,5800,5800,5800,5800,0
20250422,095600,23315535,5800,5800,5800,5800,98
20250422,095500,22747135,5800,5800,5800,5800,1
20250422,095400,22741335,5800,5770,5800,5770,2
20250422,095300,22729765,5790,5780,5790,5780,266
20250422,095200,21189945,5780,5790,5790,5780,237
20250422,095100,19817935,5790,5800,5800,5790,32
20250422,095000,19632455,5800,5800,5800,5800,0
20250422,094900,19632455,5800,5800,5800,5800,0
20250422,094800,19632455,5800,5800,5800,5800,1
20250422,094700,19626655,5800,5800,5800,5800,0
20250422,094600,19626655,5800,5800,5800,5800,0
20250422,094500,19626655,5800,5800,5800,5800,62
20250422,094400,19267055,5790,5800,5800,5780,89
20250422,094300,18751785,5780,5780,5780,5780,0
20250422,094200,18751785,5780,5780,5780,5780,208
20250422,094100,17549545,5780,5780,5780,5780,0
20250422,094000,17549545,5780,5780,5780,5780,26
20250422,093900,17399265,5780,5780,5780,5780,0
20250422,093800,17399265,5780,5780,5780,5780,2
20250422,093700,17387705,5780,5780,5780,5780,16
20250422,093600,17295225,5780,5780,5780,5780,0
20250422,093500,17295225,5780,5780,5780,5780,0
20250422,093400,17295225,5780,5780,5780,5780,150
20250422,093300,16428225,5780,5780,5780,5780,34
20250422,093200,16231705,5780,5770,5780,5770,6
20250422,093100,16197075,5760,5755,5760,5755,151
20250422,093000,15327480,5755,5760,5760,5755,28
20250422,092900,15166300,5760,5760,5760,5760,0
20250422,092800,15166300,5760,5760,5760,5760,17
20250422,092700,15068380,5780,5780,5780,5780,0
20250422,092600,15068380,5780,5780,5780,5780,10
20250422,092500,15010580,5780,5780,5780,5780,100
20250422,092400,14432580,5780,5770,5780,5770,69
20250422,092300,14034390,5760,5760,5760,5760,0
20250422,092200,14034390,5760,5760,5760,5760,12
20250422,092100,13965270,5760,5760,5760,5760,0
20250422,092000,13965270,5760,5760,5760,5760,0
20250422,091900,13965270,5760,5760,5760,5760,0
20250422,091800,13965270,5760,5770,5770,5760,327
20250422,091700,12081360,5780,5800,5800,5780,90
20250422,091600,11559400,5790,5790,5790,5790,7
20250422,091500,11518870,5800,5800,5800,5800,0
20250422,091400,11518870,5800,5760,5800,5760,937
20250422,091300,6089970,5780,5780,5780,5780,7
20250422,091200,6049510,5780,5780,5780,5780,0
20250422,091100,6049510,5780,5770,5780,5760,65
20250422,091000,5674010,5760,5760,5760,5760,197
20250422,090900,4539290,5730,5740,5740,5730,58
20250422,090800,4206380,5740,5740,5740,5740,0
20250422,090700,4206380,5740,5740,5740,5740,64
20250422,090600,3839020,5740,5760,5760,5740,70
20250422,090500,3436920,5740,5740,5740,5740,0
20250422,090400,3436920,5740,5740,5740,5740,0
20250422,090300,3436920,5740,5740,5750,5740,23
20250422,090200,3304800,5730,5730,5730,5730,0
20250422,090100,3304800,5730,5760,5760,5730,38
20250422,090000,3086970,5760,5770,5790,5760,535