KissMeData/066310/min/candle-20250422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,192700,210186765,8030,8030,8030,8030,1542
20250422,192600,210186765,8030,8030,8030,8030,0
20250422,192500,210186765,8030,8030,8030,8030,0
20250422,192400,210186765,8030,8030,8030,8030,0
20250422,192300,210186765,8030,8030,8030,8030,0
20250422,192200,210186765,8030,8030,8030,8030,0
20250422,192100,210186765,8030,8030,8030,8030,0
20250422,192000,210186765,8030,8030,8030,8030,0
20250422,191900,210186765,8030,8030,8030,8030,0
20250422,191800,210186765,8030,8030,8030,8030,0
20250422,191700,210186765,8030,8030,8030,8030,0
20250422,191600,210186765,8030,8030,8030,8030,0
20250422,191500,210186765,8030,8030,8030,8030,0
20250422,191400,210186765,8030,8030,8030,8030,0
20250422,191300,210186765,8030,8030,8030,8030,0
20250422,191200,210186765,8030,8030,8030,8030,0
20250422,191100,210186765,8030,8030,8030,8030,0
20250422,191000,210186765,8030,8030,8030,8030,0
20250422,190900,210186765,8030,8030,8030,8030,0
20250422,190800,210186765,8030,8030,8030,8030,0
20250422,190700,210186765,8030,8030,8030,8030,0
20250422,190600,210186765,8030,8030,8030,8030,0
20250422,190500,210186765,8030,8030,8030,8030,0
20250422,190400,210186765,8030,8030,8030,8030,0
20250422,190300,210186765,8030,8030,8030,8030,0
20250422,190200,210186765,8030,8030,8030,8030,0
20250422,190100,210186765,8030,8030,8030,8030,0
20250422,190000,210186765,8030,8030,8030,8030,0
20250422,185900,210186765,8030,8030,8030,8030,0
20250422,185800,210186765,8030,8030,8030,8030,0
20250422,185700,210186765,8030,8030,8030,8030,1542
20250422,185600,210186765,8030,8030,8030,8030,0
20250422,185500,210186765,8030,8030,8030,8030,0
20250422,185400,210186765,8030,8030,8030,8030,0
20250422,185300,210186765,8030,8030,8030,8030,0
20250422,185200,210186765,8030,8030,8030,8030,0
20250422,185100,210186765,8030,8030,8030,8030,0
20250422,185000,210186765,8030,8030,8030,8030,0
20250422,184900,210186765,8030,8030,8030,8030,0
20250422,184800,210186765,8030,8030,8030,8030,0
20250422,184700,210186765,8030,8030,8030,8030,0
20250422,184600,210186765,8030,8030,8030,8030,0
20250422,184500,210186765,8030,8030,8030,8030,0
20250422,184400,210186765,8030,8030,8030,8030,0
20250422,184300,210186765,8030,8030,8030,8030,0
20250422,184200,210186765,8030,8030,8030,8030,0
20250422,184100,210186765,8030,8030,8030,8030,0
20250422,184000,210186765,8030,8030,8030,8030,0
20250422,183900,210186765,8030,8030,8030,8030,0
20250422,183800,210186765,8030,8030,8030,8030,0
20250422,183700,210186765,8030,8030,8030,8030,0
20250422,183600,210186765,8030,8030,8030,8030,0
20250422,183500,210186765,8030,8030,8030,8030,0
20250422,183400,210186765,8030,8030,8030,8030,0
20250422,183300,210186765,8030,8030,8030,8030,0
20250422,183200,210186765,8030,8030,8030,8030,0
20250422,183100,210186765,8030,8030,8030,8030,0
20250422,183000,210186765,8030,8030,8030,8030,0
20250422,182900,210186765,8030,8030,8030,8030,0
20250422,182800,210186765,8030,8030,8030,8030,0
20250422,182700,210186765,8030,8030,8030,8030,1542
20250422,182600,210186765,8030,8030,8030,8030,0
20250422,182500,210186765,8030,8030,8030,8030,0
20250422,182400,210186765,8030,8030,8030,8030,0
20250422,182300,210186765,8030,8030,8030,8030,0
20250422,182200,210186765,8030,8030,8030,8030,0
20250422,182100,210186765,8030,8030,8030,8030,0
20250422,182000,210186765,8030,8030,8030,8030,0
20250422,181900,210186765,8030,8030,8030,8030,0
20250422,181800,210186765,8030,8030,8030,8030,0
20250422,181700,210186765,8030,8030,8030,8030,0
20250422,181600,210186765,8030,8030,8030,8030,0
20250422,181500,210186765,8030,8030,8030,8030,0
20250422,181400,210186765,8030,8030,8030,8030,0
20250422,181300,210186765,8030,8030,8030,8030,0
20250422,181200,210186765,8030,8030,8030,8030,0
20250422,181100,210186765,8030,8030,8030,8030,0
20250422,181000,210186765,8030,8030,8030,8030,0
20250422,180900,210186765,8030,8030,8030,8030,0
20250422,180800,210186765,8030,8030,8030,8030,0
20250422,180700,210186765,8030,8030,8030,8030,0
20250422,180600,210186765,8030,8030,8030,8030,0
20250422,180500,210186765,8030,8030,8030,8030,0
20250422,180400,210186765,8030,8030,8030,8030,0
20250422,180300,210186765,8030,8030,8030,8030,0
20250422,180200,210186765,8030,8030,8030,8030,0
20250422,180100,210186765,8030,8030,8030,8030,0
20250422,180000,210186765,8030,8030,8030,8030,0
20250422,175900,210186765,8030,8030,8030,8030,0
20250422,175800,210186765,8030,8030,8030,8030,0
20250422,175700,210186765,8030,8030,8030,8030,1542
20250422,175600,210186765,8030,8030,8030,8030,0
20250422,175500,210186765,8030,8030,8030,8030,0
20250422,175400,210186765,8030,8030,8030,8030,0
20250422,175300,210186765,8030,8030,8030,8030,0
20250422,175200,210186765,8030,8030,8030,8030,0
20250422,175100,210186765,8030,8030,8030,8030,0
20250422,175000,210186765,8030,8030,8030,8030,0
20250422,174900,210186765,8030,8030,8030,8030,0
20250422,174800,210186765,8030,8030,8030,8030,0
20250422,174700,210186765,8030,8030,8030,8030,0
20250422,174600,210186765,8030,8030,8030,8030,0
20250422,174500,210186765,8030,8030,8030,8030,0
20250422,174400,210186765,8030,8030,8030,8030,0
20250422,174300,210186765,8030,8030,8030,8030,0
20250422,174200,210186765,8030,8030,8030,8030,0
20250422,174100,210186765,8030,8030,8030,8030,0
20250422,174000,210186765,8030,8030,8030,8030,0
20250422,173900,210186765,8030,8030,8030,8030,0
20250422,173800,210186765,8030,8030,8030,8030,0
20250422,173700,210186765,8030,8030,8030,8030,0
20250422,173600,210186765,8030,8030,8030,8030,0
20250422,173500,210186765,8030,8030,8030,8030,0
20250422,173400,210186765,8030,8030,8030,8030,0
20250422,173300,210186765,8030,8030,8030,8030,0
20250422,173200,210186765,8030,8030,8030,8030,0
20250422,173100,210186765,8030,8030,8030,8030,0
20250422,173000,210186765,8030,8030,8030,8030,0
20250422,172900,210186765,8030,8030,8030,8030,0
20250422,172800,210186765,8030,8030,8030,8030,0
20250422,172700,210186765,8030,8030,8030,8030,1542
20250422,172600,210186765,8030,8030,8030,8030,0
20250422,172500,210186765,8030,8030,8030,8030,0
20250422,172400,210186765,8030,8030,8030,8030,0
20250422,172300,210186765,8030,8030,8030,8030,0
20250422,172200,210186765,8030,8030,8030,8030,0
20250422,172100,210186765,8030,8030,8030,8030,0
20250422,172000,210186765,8030,8030,8030,8030,0
20250422,171900,210186765,8030,8030,8030,8030,0
20250422,171800,210186765,8030,8030,8030,8030,0
20250422,171700,210186765,8030,8030,8030,8030,0
20250422,171600,210186765,8030,8030,8030,8030,0
20250422,171500,210186765,8030,8030,8030,8030,0
20250422,171400,210186765,8030,8030,8030,8030,0
20250422,171300,210186765,8030,8030,8030,8030,0
20250422,171200,210186765,8030,8030,8030,8030,0
20250422,171100,210186765,8030,8030,8030,8030,0
20250422,171000,210186765,8030,8030,8030,8030,0
20250422,170900,210186765,8030,8030,8030,8030,0
20250422,170800,210186765,8030,8030,8030,8030,0
20250422,170700,210186765,8030,8030,8030,8030,0
20250422,170600,210186765,8030,8030,8030,8030,0
20250422,170500,210186765,8030,8030,8030,8030,0
20250422,170400,210186765,8030,8030,8030,8030,0
20250422,170300,210186765,8030,8030,8030,8030,0
20250422,170200,210186765,8030,8030,8030,8030,0
20250422,170100,210186765,8030,8030,8030,8030,0
20250422,170000,210186765,8030,8030,8030,8030,0
20250422,165900,210186765,8030,8030,8030,8030,0
20250422,165800,210186765,8030,8030,8030,8030,0
20250422,165700,210186765,8030,8030,8030,8030,1542
20250422,165600,210186765,8030,8030,8030,8030,0
20250422,165500,210186765,8030,8030,8030,8030,0
20250422,165400,210186765,8030,8030,8030,8030,0
20250422,165300,210186765,8030,8030,8030,8030,0
20250422,165200,210186765,8030,8030,8030,8030,0
20250422,165100,210186765,8030,8030,8030,8030,0
20250422,165000,210186765,8030,8030,8030,8030,0
20250422,164900,210186765,8030,8030,8030,8030,0
20250422,164800,210186765,8030,8030,8030,8030,0
20250422,164700,210186765,8030,8030,8030,8030,0
20250422,164600,210186765,8030,8030,8030,8030,0
20250422,164500,210186765,8030,8030,8030,8030,0
20250422,164400,210186765,8030,8030,8030,8030,0
20250422,164300,210186765,8030,8030,8030,8030,0
20250422,164200,210186765,8030,8030,8030,8030,0
20250422,164100,210186765,8030,8030,8030,8030,0
20250422,164000,210186765,8030,8030,8030,8030,0
20250422,163900,210186765,8030,8030,8030,8030,0
20250422,163800,210186765,8030,8030,8030,8030,0
20250422,163700,210186765,8030,8030,8030,8030,0
20250422,163600,210186765,8030,8030,8030,8030,0
20250422,163500,210186765,8030,8030,8030,8030,0
20250422,163400,210186765,8030,8030,8030,8030,0
20250422,163300,210186765,8030,8030,8030,8030,0
20250422,163200,210186765,8030,8030,8030,8030,0
20250422,163100,210186765,8030,8030,8030,8030,0
20250422,163000,210186765,8030,8030,8030,8030,0
20250422,162900,210186765,8030,8030,8030,8030,0
20250422,162800,210186765,8030,8030,8030,8030,0
20250422,162700,210186765,8030,8030,8030,8030,1542
20250422,162600,210186765,8030,8030,8030,8030,0
20250422,162500,210186765,8030,8030,8030,8030,0
20250422,162400,210186765,8030,8030,8030,8030,0
20250422,162300,210186765,8030,8030,8030,8030,0
20250422,162200,210186765,8030,8030,8030,8030,0
20250422,162100,210186765,8030,8030,8030,8030,0
20250422,162000,210186765,8030,8030,8030,8030,0
20250422,161900,210186765,8030,8030,8030,8030,0
20250422,161800,210186765,8030,8030,8030,8030,0
20250422,161700,210186765,8030,8030,8030,8030,0
20250422,161600,210186765,8030,8030,8030,8030,0
20250422,161500,210186765,8030,8030,8030,8030,0
20250422,161400,210186765,8030,8030,8030,8030,0
20250422,161300,210186765,8030,8030,8030,8030,0
20250422,161200,210186765,8030,8030,8030,8030,0
20250422,161100,210186765,8030,8030,8030,8030,0
20250422,161000,210186765,8030,8030,8030,8030,0
20250422,160900,210186765,8030,8030,8030,8030,0
20250422,160800,210186765,8030,8030,8030,8030,0
20250422,160700,210186765,8030,8030,8030,8030,0
20250422,160600,210186765,8030,8030,8030,8030,0
20250422,160500,210186765,8030,8030,8030,8030,0
20250422,160400,210186765,8030,8030,8030,8030,0
20250422,160300,210186765,8030,8030,8030,8030,0
20250422,160200,210186765,8030,8030,8030,8030,0
20250422,160100,210186765,8030,8030,8030,8030,0
20250422,160000,210186765,8030,8030,8030,8030,0
20250422,155900,210186765,8030,8030,8030,8030,0
20250422,155800,210186765,8030,8030,8030,8030,0
20250422,155700,210186765,8030,8030,8030,8030,1542
20250422,155600,210186765,8030,8030,8030,8030,0
20250422,155500,210186765,8030,8030,8030,8030,0
20250422,155400,210186765,8030,8030,8030,8030,0
20250422,155300,210186765,8030,8030,8030,8030,0
20250422,155200,210186765,8030,8030,8030,8030,0
20250422,155100,210186765,8030,8030,8030,8030,0
20250422,155000,210186765,8030,8030,8030,8030,0
20250422,154900,210186765,8030,8030,8030,8030,0
20250422,154800,210186765,8030,8030,8030,8030,0
20250422,154700,210186765,8030,8030,8030,8030,0
20250422,154600,210186765,8030,8030,8030,8030,0
20250422,154500,210186765,8030,8030,8030,8030,0
20250422,154400,210186765,8030,8030,8030,8030,0
20250422,154300,210186765,8030,8030,8030,8030,0
20250422,154200,210186765,8030,8030,8030,8030,0
20250422,154100,210186765,8030,8030,8030,8030,0
20250422,154000,210186765,8030,8030,8030,8030,0
20250422,153900,210186765,8030,8030,8030,8030,0
20250422,153800,210186765,8030,8030,8030,8030,0
20250422,153700,210186765,8030,8030,8030,8030,0
20250422,153600,210186765,8030,8030,8030,8030,0
20250422,153500,210186765,8030,8030,8030,8030,0
20250422,153400,210186765,8030,8030,8030,8030,0
20250422,153300,210186765,8030,8030,8030,8030,0
20250422,153200,210186765,8030,8030,8030,8030,0
20250422,153100,210186765,8030,8030,8030,8030,0
20250422,153000,210186765,8030,8030,8030,8030,1542
20250422,152900,197804505,8020,8020,8020,8020,0
20250422,152800,197804505,8020,8020,8020,8020,0
20250422,152700,197804505,8020,8020,8020,8020,0
20250422,152600,197804505,8020,8020,8020,8020,0
20250422,152500,197804505,8020,8020,8020,8020,0
20250422,152400,197804505,8020,8020,8020,8020,0
20250422,152300,197804505,8020,8020,8020,8020,0
20250422,152200,197804505,8020,8020,8020,8020,0
20250422,152100,197804505,8020,8020,8020,8020,0
20250422,152000,197804505,8020,8020,8020,8020,0
20250422,151900,197804505,8020,8020,8020,8020,7
20250422,151800,197748365,8020,8050,8050,8020,1544
20250422,151700,185321275,8050,8040,8050,8040,723
20250422,151600,179502365,8030,8030,8030,8030,0
20250422,151500,179502365,8030,8030,8030,8030,222
20250422,151400,177719705,8040,8040,8040,8040,25
20250422,151300,177518705,8050,8050,8050,8050,0
20250422,151200,177518705,8050,8050,8050,8050,40
20250422,151100,177196705,8050,8050,8050,8050,0
20250422,151000,177196705,8050,8050,8050,8050,200
20250422,150900,175586705,8050,8050,8050,8050,100
20250422,150800,174781705,8030,8030,8030,8030,0
20250422,150700,174781705,8030,8030,8030,8030,5
20250422,150600,174741555,8050,8050,8050,8050,0
20250422,150500,174741555,8050,8050,8050,8050,30
20250422,150400,174500055,8050,8050,8050,8050,10
20250422,150300,174419555,8050,8050,8050,8050,0
20250422,150200,174419555,8050,8050,8050,8050,90
20250422,150100,173695055,8050,8050,8050,8050,0
20250422,150000,173695055,8050,8050,8050,8050,0
20250422,145900,173695055,8050,8050,8050,8050,0
20250422,145800,173695055,8050,8050,8050,8050,250
20250422,145700,171682555,8050,8050,8050,8050,0
20250422,145600,171682555,8050,8030,8050,8030,6
20250422,145500,171634335,8030,8030,8030,8030,10
20250422,145400,171554035,8040,8040,8040,8040,500
20250422,145300,167534035,8040,8040,8040,8040,30
20250422,145200,167292835,8040,8040,8040,8040,0
20250422,145100,167292835,8040,8040,8040,8040,262
20250422,145000,165186355,8030,8030,8030,8030,500
20250422,144900,161171355,8040,8040,8040,8040,0
20250422,144800,161171355,8040,8030,8040,8030,4
20250422,144700,161139205,8040,8040,8040,8040,0
20250422,144600,161139205,8040,8040,8040,8040,0
20250422,144500,161139205,8040,8040,8040,8040,0
20250422,144400,161139205,8040,8040,8040,8040,7
20250422,144300,161082925,8040,8040,8040,8040,0
20250422,144200,161082925,8040,8040,8040,8040,0
20250422,144100,161082925,8040,8040,8040,8040,0
20250422,144000,161082925,8040,8040,8040,8040,25
20250422,143900,160881925,8040,8040,8040,8040,0
20250422,143800,160881925,8040,8040,8040,8040,0
20250422,143700,160881925,8040,8040,8040,8040,1
20250422,143600,160873885,8040,8040,8040,8040,0
20250422,143500,160873885,8040,8040,8040,8040,24
20250422,143400,160680925,8020,8020,8020,8020,0
20250422,143300,160680925,8020,8020,8020,8020,0
20250422,143200,160680925,8020,8020,8020,8020,0
20250422,143100,160680925,8020,8020,8020,8020,0
20250422,143000,160680925,8020,8020,8020,8020,0
20250422,142900,160680925,8020,8020,8020,8020,0
20250422,142800,160680925,8020,8020,8020,8020,0
20250422,142700,160680925,8020,8020,8020,8020,0
20250422,142600,160680925,8020,8020,8020,8020,0
20250422,142500,160680925,8020,8020,8020,8020,200
20250422,142400,159076925,8050,8050,8050,8050,0
20250422,142300,159076925,8050,8050,8050,8050,0
20250422,142200,159076925,8050,8050,8050,8050,0
20250422,142100,159076925,8050,8050,8050,8050,10
20250422,142000,158996425,8050,8050,8050,8050,0
20250422,141900,158996425,8050,8050,8050,8050,0
20250422,141800,158996425,8050,8050,8050,8050,0
20250422,141700,158996425,8050,8050,8050,8050,0
20250422,141600,158996425,8050,8050,8050,8050,0
20250422,141500,158996425,8050,8050,8050,8050,0
20250422,141400,158996425,8050,8050,8050,8050,0
20250422,141300,158996425,8050,8050,8050,8050,0
20250422,141200,158996425,8050,8050,8050,8050,0
20250422,141100,158996425,8050,8050,8050,8050,2
20250422,141000,158980325,8050,8050,8050,8050,22
20250422,140900,158803225,8050,8020,8050,8020,182
20250422,140800,157342085,8020,8020,8020,8020,0
20250422,140700,157342085,8020,8020,8020,8020,0
20250422,140600,157342085,8020,8020,8020,8020,0
20250422,140500,157342085,8020,8020,8020,8020,0
20250422,140400,157342085,8020,8020,8020,8020,0
20250422,140300,157342085,8020,8020,8020,8020,0
20250422,140200,157342085,8020,8020,8020,8020,0
20250422,140100,157342085,8020,8020,8020,8020,0
20250422,140000,157342085,8020,8020,8020,8020,0
20250422,135900,157342085,8020,8020,8020,8020,0
20250422,135800,157342085,8020,8020,8020,8020,0
20250422,135700,157342085,8020,8020,8020,8020,0
20250422,135600,157342085,8020,8020,8020,8020,1
20250422,135500,157334065,8020,8020,8020,8020,200
20250422,135400,155730065,8020,8020,8020,8020,50
20250422,135300,155329065,8020,8030,8030,8020,310
20250422,135200,152839865,8070,8070,8070,8070,0
20250422,135100,152839865,8070,8070,8070,8070,0
20250422,135000,152839865,8070,8070,8070,8070,0
20250422,134900,152839865,8070,8070,8070,8070,0
20250422,134800,152839865,8070,8070,8070,8070,0
20250422,134700,152839865,8070,8070,8070,8070,0
20250422,134600,152839865,8070,8070,8070,8070,0
20250422,134500,152839865,8070,8070,8070,8070,0
20250422,134400,152839865,8070,8070,8070,8070,0
20250422,134300,152839865,8070,8070,8070,8070,0
20250422,134200,152839865,8070,8070,8070,8070,0
20250422,134100,152839865,8070,8070,8070,8070,0
20250422,134000,152839865,8070,8070,8070,8070,0
20250422,133900,152839865,8070,8070,8070,8070,3
20250422,133800,152815655,8030,8030,8030,8030,0
20250422,133700,152815655,8030,8030,8030,8030,0
20250422,133600,152815655,8030,8030,8030,8030,0
20250422,133500,152815655,8030,8050,8050,8030,320
20250422,133400,150242455,8060,8060,8060,8060,502
20250422,133300,146196335,8060,8060,8060,8060,163
20250422,133200,144882555,8050,8050,8050,8050,387
20250422,133100,141767205,8050,8050,8050,8050,320
20250422,133000,139191205,8050,8050,8050,8050,0
20250422,132900,139191205,8050,8050,8050,8050,0
20250422,132800,139191205,8050,8050,8050,8050,0
20250422,132700,139191205,8050,8050,8050,8050,0
20250422,132600,139191205,8050,8050,8050,8050,0
20250422,132500,139191205,8050,8050,8050,8050,0
20250422,132400,139191205,8050,8050,8050,8050,0
20250422,132300,139191205,8050,8050,8050,8050,0
20250422,132200,139191205,8050,8050,8050,8050,0
20250422,132100,139191205,8050,8050,8050,8050,0
20250422,132000,139191205,8050,8050,8050,8050,0
20250422,131900,139191205,8050,8050,8050,8050,0
20250422,131800,139191205,8050,8050,8050,8050,0
20250422,131700,139191205,8050,8050,8050,8050,0
20250422,131600,139191205,8050,8050,8050,8050,0
20250422,131500,139191205,8050,8050,8050,8050,0
20250422,131400,139191205,8050,8050,8050,8050,0
20250422,131300,139191205,8050,8050,8050,8050,0
20250422,131200,139191205,8050,8050,8050,8050,0
20250422,131100,139191205,8050,8050,8050,8050,0
20250422,131000,139191205,8050,8050,8050,8050,0
20250422,130900,139191205,8050,8050,8050,8050,1102
20250422,130800,130320105,8050,8050,8050,8050,0
20250422,130700,130320105,8050,8050,8050,8050,1
20250422,130600,130312055,8040,8040,8040,8040,305
20250422,130500,127859855,8040,8040,8040,8040,0
20250422,130400,127859855,8040,8040,8040,8040,0
20250422,130300,127859855,8040,8040,8040,8040,0
20250422,130200,127859855,8040,8040,8040,8040,0
20250422,130100,127859855,8040,8040,8040,8040,0
20250422,130000,127859855,8040,8040,8040,8040,0
20250422,125900,127859855,8040,8040,8040,8040,0
20250422,125800,127859855,8040,8040,8040,8040,274
20250422,125700,125656895,8040,8040,8040,8040,1522
20250422,125600,113420015,8030,8030,8030,8030,0
20250422,125500,113420015,8030,8030,8030,8030,0
20250422,125400,113420015,8030,8030,8030,8030,0
20250422,125300,113420015,8030,8030,8030,8030,0
20250422,125200,113420015,8030,8030,8030,8030,0
20250422,125100,113420015,8030,8030,8030,8030,0
20250422,125000,113420015,8030,8030,8030,8030,812
20250422,124900,106899655,8020,8020,8020,8020,0
20250422,124800,106899655,8020,8020,8020,8020,0
20250422,124700,106899655,8020,8020,8020,8020,0
20250422,124600,106899655,8020,8020,8020,8020,0
20250422,124500,106899655,8020,8020,8020,8020,0
20250422,124400,106899655,8020,8020,8020,8020,0
20250422,124300,106899655,8020,8020,8020,8020,0
20250422,124200,106899655,8020,8020,8020,8020,0
20250422,124100,106899655,8020,8030,8030,8020,90
20250422,124000,106177655,8030,8030,8030,8030,0
20250422,123900,106177655,8030,8030,8030,8030,20
20250422,123800,106017055,8020,8020,8020,8020,0
20250422,123700,106017055,8020,8020,8020,8020,0
20250422,123600,106017055,8020,8020,8020,8020,6
20250422,123500,105968935,8020,8020,8020,8020,0
20250422,123400,105968935,8020,8020,8020,8020,0
20250422,123300,105968935,8020,8020,8020,8020,0
20250422,123200,105968935,8020,8020,8020,8020,0
20250422,123100,105968935,8020,8020,8020,8020,9
20250422,123000,105896755,8020,8020,8020,8020,0
20250422,122900,105896755,8020,8020,8020,8020,0
20250422,122800,105896755,8020,8020,8020,8020,0
20250422,122700,105896755,8020,8020,8020,8020,0
20250422,122600,105896755,8020,8020,8020,8020,0
20250422,122500,105896755,8020,8020,8020,8020,405
20250422,122400,102648655,8020,8020,8020,8020,0
20250422,122300,102648655,8020,8020,8020,8020,0
20250422,122200,102648655,8020,8020,8020,8020,0
20250422,122100,102648655,8020,8020,8020,8020,100
20250422,122000,101846655,8030,8030,8030,8030,0
20250422,121900,101846655,8030,8030,8030,8030,0
20250422,121800,101846655,8030,8030,8030,8030,0
20250422,121700,101846655,8030,8030,8030,8030,0
20250422,121600,101846655,8030,8030,8030,8030,3
20250422,121500,101822565,8030,8030,8030,8030,0
20250422,121400,101822565,8030,8030,8030,8030,0
20250422,121300,101822565,8030,8030,8030,8030,0
20250422,121200,101822565,8030,8030,8030,8030,0
20250422,121100,101822565,8030,8030,8030,8030,0
20250422,121000,101822565,8030,8030,8030,8030,0
20250422,120900,101822565,8030,8030,8030,8030,0
20250422,120800,101822565,8030,8030,8030,8030,3
20250422,120700,101798475,8030,8030,8030,8030,0
20250422,120600,101798475,8030,8030,8030,8030,10
20250422,120500,101718175,8030,8030,8030,8030,0
20250422,120400,101718175,8030,8030,8030,8030,0
20250422,120300,101718175,8030,8030,8030,8030,0
20250422,120200,101718175,8030,8030,8030,8030,0
20250422,120100,101718175,8030,8030,8030,8030,10
20250422,120000,101637875,8020,8020,8020,8020,0
20250422,115900,101637875,8020,8020,8020,8020,0
20250422,115800,101637875,8020,8020,8020,8020,0
20250422,115700,101637875,8020,8020,8020,8020,0
20250422,115600,101637875,8020,8020,8020,8020,0
20250422,115500,101637875,8020,8020,8020,8020,1
20250422,115400,101629855,8030,8030,8030,8030,0
20250422,115300,101629855,8030,8030,8030,8030,0
20250422,115200,101629855,8030,8030,8030,8030,0
20250422,115100,101629855,8030,8030,8030,8030,0
20250422,115000,101629855,8030,8030,8030,8030,0
20250422,114900,101629855,8030,8030,8030,8030,0
20250422,114800,101629855,8030,8030,8030,8030,100
20250422,114700,100826855,8020,8020,8020,8020,0
20250422,114600,100826855,8020,8020,8020,8020,0
20250422,114500,100826855,8020,8020,8020,8020,0
20250422,114400,100826855,8020,8020,8020,8020,0
20250422,114300,100826855,8020,8020,8020,8020,0
20250422,114200,100826855,8020,8020,8020,8020,357
20250422,114100,97963715,8030,8030,8030,8030,0
20250422,114000,97963715,8030,8030,8030,8030,0
20250422,113900,97963715,8030,8030,8030,8030,0
20250422,113800,97963715,8030,8030,8030,8030,0
20250422,113700,97963715,8030,8030,8030,8030,0
20250422,113600,97963715,8030,8030,8030,8030,0
20250422,113500,97963715,8030,8030,8030,8030,0
20250422,113400,97963715,8030,8030,8030,8030,0
20250422,113300,97963715,8030,8030,8030,8030,0
20250422,113200,97963715,8030,8030,8030,8030,500
20250422,113100,93948715,8020,8020,8020,8020,40
20250422,113000,93627915,8020,8040,8040,8020,717
20250422,112900,87872905,8040,8040,8040,8040,611
20250422,112800,82960465,8040,8040,8040,8040,300
20250422,112700,80548465,8030,8030,8030,8030,0
20250422,112600,80548465,8030,8030,8030,8030,0
20250422,112500,80548465,8030,8030,8030,8030,28
20250422,112400,80323625,8040,8040,8040,8040,0
20250422,112300,80323625,8040,8040,8040,8040,0
20250422,112200,80323625,8040,8040,8040,8040,0
20250422,112100,80323625,8040,8040,8040,8040,0
20250422,112000,80323625,8040,8040,8040,8040,0
20250422,111900,80323625,8040,8040,8040,8040,0
20250422,111800,80323625,8040,8040,8040,8040,9
20250422,111700,80251265,8040,8040,8040,8040,0
20250422,111600,80251265,8040,8040,8040,8040,2
20250422,111500,80235185,8040,8040,8040,8040,0
20250422,111400,80235185,8040,8040,8040,8040,0
20250422,111300,80235185,8040,8040,8040,8040,0
20250422,111200,80235185,8040,8040,8040,8040,0
20250422,111100,80235185,8040,8040,8040,8040,0
20250422,111000,80235185,8040,8040,8040,8040,0
20250422,110900,80235185,8040,8040,8040,8040,300
20250422,110800,77823185,8040,8040,8040,8040,100
20250422,110700,77019185,8030,8030,8030,8030,0
20250422,110600,77019185,8030,8030,8030,8030,0
20250422,110500,77019185,8030,8030,8030,8030,0
20250422,110400,77019185,8030,8030,8030,8030,0
20250422,110300,77019185,8030,8030,8030,8030,500
20250422,110200,73004185,8050,8050,8050,8050,0
20250422,110100,73004185,8050,8050,8050,8050,0
20250422,110000,73004185,8050,8050,8050,8050,0
20250422,105900,73004185,8050,8050,8050,8050,0
20250422,105800,73004185,8050,8050,8050,8050,0
20250422,105700,73004185,8050,8050,8050,8050,15
20250422,105600,72883435,8030,8030,8030,8030,0
20250422,105500,72883435,8030,8030,8030,8030,0
20250422,105400,72883435,8030,8030,8030,8030,0
20250422,105300,72883435,8030,8030,8030,8030,0
20250422,105200,72883435,8030,8030,8030,8030,37
20250422,105100,72586325,8050,8050,8050,8050,0
20250422,105000,72586325,8050,8050,8050,8050,0
20250422,104900,72586325,8050,8050,8050,8050,0
20250422,104800,72586325,8050,8050,8050,8050,4
20250422,104700,72554125,8050,8050,8050,8050,0
20250422,104600,72554125,8050,8050,8050,8050,0
20250422,104500,72554125,8050,8050,8050,8050,0
20250422,104400,72554125,8050,8050,8050,8050,0
20250422,104300,72554125,8050,8050,8050,8050,0
20250422,104200,72554125,8050,8050,8050,8050,80
20250422,104100,71910125,8050,8050,8050,8050,0
20250422,104000,71910125,8050,8050,8050,8050,1
20250422,103900,71902075,8050,8050,8050,8050,0
20250422,103800,71902075,8050,8050,8050,8050,1
20250422,103700,71894025,8050,8050,8050,8050,0
20250422,103600,71894025,8050,8050,8050,8050,0
20250422,103500,71894025,8050,8050,8050,8050,0
20250422,103400,71894025,8050,8050,8050,8050,0
20250422,103300,71894025,8050,8050,8050,8050,0
20250422,103200,71894025,8050,8050,8050,8050,1
20250422,103100,71885975,8050,8050,8050,8050,12
20250422,103000,71789375,8050,8050,8050,8050,0
20250422,102900,71789375,8050,8030,8050,8030,1327
20250422,102800,61132965,8030,8030,8030,8030,0
20250422,102700,61132965,8030,8030,8030,8030,214
20250422,102600,59414545,8020,8020,8020,8020,0
20250422,102500,59414545,8020,8020,8020,8020,0
20250422,102400,59414545,8020,8020,8020,8020,0
20250422,102300,59414545,8020,8020,8020,8020,0
20250422,102200,59414545,8020,8020,8020,8020,220
20250422,102100,57650145,8020,8020,8020,8020,0
20250422,102000,57650145,8020,8020,8020,8020,0
20250422,101900,57650145,8020,8030,8030,8020,733
20250422,101800,51765185,8030,8030,8030,8030,0
20250422,101700,51765185,8030,8030,8030,8030,2
20250422,101600,51749125,8030,8030,8030,8030,550
20250422,101500,47332625,8030,8030,8030,8030,5
20250422,101400,47292475,8030,8030,8030,8030,0
20250422,101300,47292475,8030,8030,8030,8030,0
20250422,101200,47292475,8030,8030,8030,8030,0
20250422,101100,47292475,8030,8030,8030,8030,0
20250422,101000,47292475,8030,8030,8030,8030,1
20250422,100900,47284445,8030,8030,8030,8030,0
20250422,100800,47284445,8030,8030,8030,8030,0
20250422,100700,47284445,8030,8030,8030,8030,0
20250422,100600,47284445,8030,8030,8030,8030,0
20250422,100500,47284445,8030,8030,8030,8030,0
20250422,100400,47284445,8030,8030,8030,8030,0
20250422,100300,47284445,8030,8020,8030,8020,1379
20250422,100200,36220915,8030,8030,8030,8030,0
20250422,100100,36220915,8030,8030,8030,8030,2
20250422,100000,36204855,8020,8020,8020,8020,3
20250422,095900,36180795,8030,8030,8030,8030,122
20250422,095800,35201135,8030,8030,8030,8030,0
20250422,095700,35201135,8030,8030,8030,8030,5
20250422,095600,35160985,8040,8040,8040,8040,0
20250422,095500,35160985,8040,8040,8040,8040,252
20250422,095400,33134905,8040,8040,8040,8040,0
20250422,095300,33134905,8040,8030,8040,8030,433
20250422,095200,29656895,8020,8040,8040,8020,628
20250422,095100,24610445,8050,8050,8050,8050,0
20250422,095000,24610445,8050,8050,8050,8050,0
20250422,094900,24610445,8050,8050,8050,8050,0
20250422,094800,24610445,8050,8050,8050,8050,0
20250422,094700,24610445,8050,8050,8050,8050,0
20250422,094600,24610445,8050,8050,8050,8050,320
20250422,094500,22034445,8050,8050,8050,8050,1
20250422,094400,22026395,8050,8050,8050,8050,0
20250422,094300,22026395,8050,8040,8050,8040,116
20250422,094200,21093735,8040,8020,8040,8020,249
20250422,094100,19095405,8050,8050,8050,8050,0
20250422,094000,19095405,8050,8050,8050,8050,0
20250422,093900,19095405,8050,8050,8050,8050,0
20250422,093800,19095405,8050,8050,8050,8050,3
20250422,093700,19071255,8060,8060,8060,8060,0
20250422,093600,19071255,8060,8060,8060,8060,0
20250422,093500,19071255,8060,8060,8060,8060,0
20250422,093400,19071255,8060,8060,8060,8060,0
20250422,093300,19071255,8060,8060,8060,8060,0
20250422,093200,19071255,8060,8060,8060,8060,0
20250422,093100,19071255,8060,8030,8060,8030,73
20250422,093000,18485005,8030,8030,8030,8030,1
20250422,092900,18476975,8000,8000,8000,8000,0
20250422,092800,18476975,8000,8000,8000,8000,0
20250422,092700,18476975,8000,7990,8000,7990,302
20250422,092600,16062995,7990,7990,7990,7990,0
20250422,092500,16062995,7990,7990,7990,7990,14
20250422,092400,15951135,7990,7990,7990,7990,0
20250422,092300,15951135,7990,7990,7990,7990,0
20250422,092200,15951135,7990,7990,7990,7990,0
20250422,092100,15951135,7990,7990,7990,7990,0
20250422,092000,15951135,7990,8025,8025,7990,126
20250422,091900,14941250,8020,8020,8020,8020,0
20250422,091800,14941250,8020,8020,8020,8020,70
20250422,091700,14379850,8020,8020,8020,8020,40
20250422,091600,14059050,8020,8010,8020,8010,33
20250422,091500,13794670,8000,8000,8000,8000,0
20250422,091400,13794670,8000,8000,8000,8000,19
20250422,091300,13642670,7980,7980,7980,7980,0
20250422,091200,13642670,7980,8010,8010,7980,627
20250422,091100,8635730,8060,8060,8060,8060,4
20250422,091000,8603490,8020,8110,8110,8020,298
20250422,090900,6202550,8180,8030,8180,8030,120
20250422,090800,5231290,7970,7970,7970,7970,0
20250422,090700,5231290,7970,7970,7970,7970,0
20250422,090600,5231290,7970,7970,7970,7970,483
20250422,090500,1381780,7970,7970,7970,7970,0
20250422,090400,1381780,7970,7970,7970,7970,2
20250422,090300,1365840,7970,7970,7970,7970,0
20250422,090200,1365840,7970,7970,7970,7970,0
20250422,090100,1365840,7970,7980,7980,7970,20
20250422,090000,1206420,7990,7990,7990,7980,151