KissMeData/034810/min/candle-20250422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,190100,114801480,6310,6310,6310,6310,208
20250422,190000,114801480,6310,6310,6310,6310,0
20250422,185900,114801480,6310,6310,6310,6310,0
20250422,185800,114801480,6310,6310,6310,6310,0
20250422,185700,114801480,6310,6310,6310,6310,0
20250422,185600,114801480,6310,6310,6310,6310,0
20250422,185500,114801480,6310,6310,6310,6310,0
20250422,185400,114801480,6310,6310,6310,6310,0
20250422,185300,114801480,6310,6310,6310,6310,0
20250422,185200,114801480,6310,6310,6310,6310,0
20250422,185100,114801480,6310,6310,6310,6310,0
20250422,185000,114801480,6310,6310,6310,6310,0
20250422,184900,114801480,6310,6310,6310,6310,0
20250422,184800,114801480,6310,6310,6310,6310,0
20250422,184700,114801480,6310,6310,6310,6310,0
20250422,184600,114801480,6310,6310,6310,6310,0
20250422,184500,114801480,6310,6310,6310,6310,0
20250422,184400,114801480,6310,6310,6310,6310,0
20250422,184300,114801480,6310,6310,6310,6310,0
20250422,184200,114801480,6310,6310,6310,6310,0
20250422,184100,114801480,6310,6310,6310,6310,0
20250422,184000,114801480,6310,6310,6310,6310,0
20250422,183900,114801480,6310,6310,6310,6310,0
20250422,183800,114801480,6310,6310,6310,6310,0
20250422,183700,114801480,6310,6310,6310,6310,0
20250422,183600,114801480,6310,6310,6310,6310,0
20250422,183500,114801480,6310,6310,6310,6310,0
20250422,183400,114801480,6310,6310,6310,6310,0
20250422,183300,114801480,6310,6310,6310,6310,0
20250422,183200,114801480,6310,6310,6310,6310,0
20250422,183100,114801480,6310,6310,6310,6310,208
20250422,183000,114801480,6310,6310,6310,6310,0
20250422,182900,114801480,6310,6310,6310,6310,0
20250422,182800,114801480,6310,6310,6310,6310,0
20250422,182700,114801480,6310,6310,6310,6310,0
20250422,182600,114801480,6310,6310,6310,6310,0
20250422,182500,114801480,6310,6310,6310,6310,0
20250422,182400,114801480,6310,6310,6310,6310,0
20250422,182300,114801480,6310,6310,6310,6310,0
20250422,182200,114801480,6310,6310,6310,6310,0
20250422,182100,114801480,6310,6310,6310,6310,0
20250422,182000,114801480,6310,6310,6310,6310,0
20250422,181900,114801480,6310,6310,6310,6310,0
20250422,181800,114801480,6310,6310,6310,6310,0
20250422,181700,114801480,6310,6310,6310,6310,0
20250422,181600,114801480,6310,6310,6310,6310,0
20250422,181500,114801480,6310,6310,6310,6310,0
20250422,181400,114801480,6310,6310,6310,6310,0
20250422,181300,114801480,6310,6310,6310,6310,0
20250422,181200,114801480,6310,6310,6310,6310,0
20250422,181100,114801480,6310,6310,6310,6310,0
20250422,181000,114801480,6310,6310,6310,6310,0
20250422,180900,114801480,6310,6310,6310,6310,0
20250422,180800,114801480,6310,6310,6310,6310,0
20250422,180700,114801480,6310,6310,6310,6310,0
20250422,180600,114801480,6310,6310,6310,6310,0
20250422,180500,114801480,6310,6310,6310,6310,0
20250422,180400,114801480,6310,6310,6310,6310,0
20250422,180300,114801480,6310,6310,6310,6310,0
20250422,180200,114801480,6310,6310,6310,6310,0
20250422,180100,114801480,6310,6310,6310,6310,208
20250422,180000,114801480,6310,6310,6310,6310,0
20250422,175900,114801480,6310,6310,6310,6310,0
20250422,175800,114801480,6310,6310,6310,6310,0
20250422,175700,114801480,6310,6310,6310,6310,0
20250422,175600,114801480,6310,6310,6310,6310,0
20250422,175500,114801480,6310,6310,6310,6310,0
20250422,175400,114801480,6310,6310,6310,6310,0
20250422,175300,114801480,6310,6310,6310,6310,0
20250422,175200,114801480,6310,6310,6310,6310,0
20250422,175100,114801480,6310,6310,6310,6310,0
20250422,175000,114801480,6310,6310,6310,6310,0
20250422,174900,114801480,6310,6310,6310,6310,0
20250422,174800,114801480,6310,6310,6310,6310,0
20250422,174700,114801480,6310,6310,6310,6310,0
20250422,174600,114801480,6310,6310,6310,6310,0
20250422,174500,114801480,6310,6310,6310,6310,0
20250422,174400,114801480,6310,6310,6310,6310,0
20250422,174300,114801480,6310,6310,6310,6310,0
20250422,174200,114801480,6310,6310,6310,6310,0
20250422,174100,114801480,6310,6310,6310,6310,0
20250422,174000,114801480,6310,6310,6310,6310,0
20250422,173900,114801480,6310,6310,6310,6310,0
20250422,173800,114801480,6310,6310,6310,6310,0
20250422,173700,114801480,6310,6310,6310,6310,0
20250422,173600,114801480,6310,6310,6310,6310,0
20250422,173500,114801480,6310,6310,6310,6310,0
20250422,173400,114801480,6310,6310,6310,6310,0
20250422,173300,114801480,6310,6310,6310,6310,0
20250422,173200,114801480,6310,6310,6310,6310,0
20250422,173100,114801480,6310,6310,6310,6310,208
20250422,173000,114801480,6310,6310,6310,6310,0
20250422,172900,114801480,6310,6310,6310,6310,0
20250422,172800,114801480,6310,6310,6310,6310,0
20250422,172700,114801480,6310,6310,6310,6310,0
20250422,172600,114801480,6310,6310,6310,6310,0
20250422,172500,114801480,6310,6310,6310,6310,0
20250422,172400,114801480,6310,6310,6310,6310,0
20250422,172300,114801480,6310,6310,6310,6310,0
20250422,172200,114801480,6310,6310,6310,6310,0
20250422,172100,114801480,6310,6310,6310,6310,0
20250422,172000,114801480,6310,6310,6310,6310,0
20250422,171900,114801480,6310,6310,6310,6310,0
20250422,171800,114801480,6310,6310,6310,6310,0
20250422,171700,114801480,6310,6310,6310,6310,0
20250422,171600,114801480,6310,6310,6310,6310,0
20250422,171500,114801480,6310,6310,6310,6310,0
20250422,171400,114801480,6310,6310,6310,6310,0
20250422,171300,114801480,6310,6310,6310,6310,0
20250422,171200,114801480,6310,6310,6310,6310,0
20250422,171100,114801480,6310,6310,6310,6310,0
20250422,171000,114801480,6310,6310,6310,6310,0
20250422,170900,114801480,6310,6310,6310,6310,0
20250422,170800,114801480,6310,6310,6310,6310,0
20250422,170700,114801480,6310,6310,6310,6310,0
20250422,170600,114801480,6310,6310,6310,6310,0
20250422,170500,114801480,6310,6310,6310,6310,0
20250422,170400,114801480,6310,6310,6310,6310,0
20250422,170300,114801480,6310,6310,6310,6310,0
20250422,170200,114801480,6310,6310,6310,6310,0
20250422,170100,114801480,6310,6310,6310,6310,208
20250422,170000,114801480,6310,6310,6310,6310,0
20250422,165900,114801480,6310,6310,6310,6310,0
20250422,165800,114801480,6310,6310,6310,6310,0
20250422,165700,114801480,6310,6310,6310,6310,0
20250422,165600,114801480,6310,6310,6310,6310,0
20250422,165500,114801480,6310,6310,6310,6310,0
20250422,165400,114801480,6310,6310,6310,6310,0
20250422,165300,114801480,6310,6310,6310,6310,0
20250422,165200,114801480,6310,6310,6310,6310,0
20250422,165100,114801480,6310,6310,6310,6310,0
20250422,165000,114801480,6310,6310,6310,6310,0
20250422,164900,114801480,6310,6310,6310,6310,0
20250422,164800,114801480,6310,6310,6310,6310,0
20250422,164700,114801480,6310,6310,6310,6310,0
20250422,164600,114801480,6310,6310,6310,6310,0
20250422,164500,114801480,6310,6310,6310,6310,0
20250422,164400,114801480,6310,6310,6310,6310,0
20250422,164300,114801480,6310,6310,6310,6310,0
20250422,164200,114801480,6310,6310,6310,6310,0
20250422,164100,114801480,6310,6310,6310,6310,0
20250422,164000,114801480,6310,6310,6310,6310,0
20250422,163900,114801480,6310,6310,6310,6310,0
20250422,163800,114801480,6310,6310,6310,6310,0
20250422,163700,114801480,6310,6310,6310,6310,0
20250422,163600,114801480,6310,6310,6310,6310,0
20250422,163500,114801480,6310,6310,6310,6310,0
20250422,163400,114801480,6310,6310,6310,6310,0
20250422,163300,114801480,6310,6310,6310,6310,0
20250422,163200,114801480,6310,6310,6310,6310,0
20250422,163100,114801480,6310,6310,6310,6310,208
20250422,163000,114801480,6310,6310,6310,6310,0
20250422,162900,114801480,6310,6310,6310,6310,0
20250422,162800,114801480,6310,6310,6310,6310,0
20250422,162700,114801480,6310,6310,6310,6310,0
20250422,162600,114801480,6310,6310,6310,6310,0
20250422,162500,114801480,6310,6310,6310,6310,0
20250422,162400,114801480,6310,6310,6310,6310,0
20250422,162300,114801480,6310,6310,6310,6310,0
20250422,162200,114801480,6310,6310,6310,6310,0
20250422,162100,114801480,6310,6310,6310,6310,0
20250422,162000,114801480,6310,6310,6310,6310,0
20250422,161900,114801480,6310,6310,6310,6310,0
20250422,161800,114801480,6310,6310,6310,6310,0
20250422,161700,114801480,6310,6310,6310,6310,0
20250422,161600,114801480,6310,6310,6310,6310,0
20250422,161500,114801480,6310,6310,6310,6310,0
20250422,161400,114801480,6310,6310,6310,6310,0
20250422,161300,114801480,6310,6310,6310,6310,0
20250422,161200,114801480,6310,6310,6310,6310,0
20250422,161100,114801480,6310,6310,6310,6310,0
20250422,161000,114801480,6310,6310,6310,6310,0
20250422,160900,114801480,6310,6310,6310,6310,0
20250422,160800,114801480,6310,6310,6310,6310,0
20250422,160700,114801480,6310,6310,6310,6310,0
20250422,160600,114801480,6310,6310,6310,6310,0
20250422,160500,114801480,6310,6310,6310,6310,0
20250422,160400,114801480,6310,6310,6310,6310,0
20250422,160300,114801480,6310,6310,6310,6310,0
20250422,160200,114801480,6310,6310,6310,6310,0
20250422,160100,114801480,6310,6310,6310,6310,208
20250422,160000,114801480,6310,6310,6310,6310,0
20250422,155900,114801480,6310,6310,6310,6310,0
20250422,155800,114801480,6310,6310,6310,6310,0
20250422,155700,114801480,6310,6310,6310,6310,0
20250422,155600,114801480,6310,6310,6310,6310,0
20250422,155500,114801480,6310,6310,6310,6310,0
20250422,155400,114801480,6310,6310,6310,6310,0
20250422,155300,114801480,6310,6310,6310,6310,0
20250422,155200,114801480,6310,6310,6310,6310,0
20250422,155100,114801480,6310,6310,6310,6310,0
20250422,155000,114801480,6310,6310,6310,6310,0
20250422,154900,114801480,6310,6310,6310,6310,0
20250422,154800,114801480,6310,6310,6310,6310,0
20250422,154700,114801480,6310,6310,6310,6310,0
20250422,154600,114801480,6310,6310,6310,6310,0
20250422,154500,114801480,6310,6310,6310,6310,0
20250422,154400,114801480,6310,6310,6310,6310,0
20250422,154300,114801480,6310,6310,6310,6310,0
20250422,154200,114801480,6310,6310,6310,6310,0
20250422,154100,114801480,6310,6310,6310,6310,0
20250422,154000,114801480,6310,6310,6310,6310,0
20250422,153900,114801480,6310,6310,6310,6310,0
20250422,153800,114801480,6310,6310,6310,6310,0
20250422,153700,114801480,6310,6310,6310,6310,0
20250422,153600,114801480,6310,6310,6310,6310,0
20250422,153500,114801480,6310,6310,6310,6310,0
20250422,153400,114801480,6310,6310,6310,6310,0
20250422,153300,114801480,6310,6310,6310,6310,0
20250422,153200,114801480,6310,6310,6310,6310,0
20250422,153100,114801480,6310,6310,6310,6310,208
20250422,153000,114801480,6310,6310,6310,6310,208
20250422,152900,113489000,6310,6310,6310,6310,0
20250422,152800,113489000,6310,6310,6310,6310,0
20250422,152700,113489000,6310,6310,6310,6310,0
20250422,152600,113489000,6310,6310,6310,6310,0
20250422,152500,113489000,6310,6310,6310,6310,0
20250422,152400,113489000,6310,6310,6310,6310,0
20250422,152300,113489000,6310,6310,6310,6310,0
20250422,152200,113489000,6310,6310,6310,6310,0
20250422,152100,113489000,6310,6310,6310,6310,0
20250422,152000,113489000,6310,6310,6310,6310,0
20250422,151900,113489000,6310,6310,6310,6280,1137
20250422,151800,106317940,6300,6300,6300,6300,0
20250422,151700,106317940,6300,6295,6300,6295,214
20250422,151600,104969835,6290,6290,6290,6290,0
20250422,151500,104969835,6290,6290,6290,6290,0
20250422,151400,104969835,6290,6290,6290,6290,10
20250422,151300,104906935,6290,6290,6290,6290,0
20250422,151200,104906935,6290,6290,6290,6290,0
20250422,151100,104906935,6290,6290,6290,6290,1
20250422,151000,104900645,6300,6300,6300,6300,0
20250422,150900,104900645,6300,6300,6300,6300,0
20250422,150800,104900645,6300,6300,6300,6300,15
20250422,150700,104806145,6290,6290,6290,6290,0
20250422,150600,104806145,6290,6290,6290,6290,0
20250422,150500,104806145,6290,6290,6290,6290,0
20250422,150400,104806145,6290,6290,6290,6290,150
20250422,150300,103862645,6300,6300,6300,6300,0
20250422,150200,103862645,6300,6300,6300,6300,55
20250422,150100,103516145,6300,6300,6300,6300,2
20250422,150000,103503545,6300,6300,6300,6300,0
20250422,145900,103503545,6300,6300,6300,6300,3
20250422,145800,103484645,6300,6300,6300,6300,0
20250422,145700,103484645,6300,6300,6300,6300,10
20250422,145600,103421645,6290,6290,6290,6290,0
20250422,145500,103421645,6290,6290,6290,6290,4
20250422,145400,103396485,6290,6290,6290,6290,0
20250422,145300,103396485,6290,6290,6290,6290,0
20250422,145200,103396485,6290,6290,6290,6290,100
20250422,145100,102767485,6280,6280,6280,6280,0
20250422,145000,102767485,6280,6280,6280,6280,0
20250422,144900,102767485,6280,6280,6280,6280,0
20250422,144800,102767485,6280,6280,6280,6280,0
20250422,144700,102767485,6280,6280,6280,6280,0
20250422,144600,102767485,6280,6280,6280,6280,0
20250422,144500,102767485,6280,6280,6280,6280,0
20250422,144400,102767485,6280,6280,6280,6280,0
20250422,144300,102767485,6280,6290,6290,6280,393
20250422,144200,100297625,6310,6310,6310,6310,0
20250422,144100,100297625,6310,6310,6310,6310,0
20250422,144000,100297625,6310,6310,6310,6310,0
20250422,143900,100297625,6310,6310,6310,6310,0
20250422,143800,100297625,6310,6310,6310,6310,0
20250422,143700,100297625,6310,6310,6310,6310,0
20250422,143600,100297625,6310,6310,6310,6310,0
20250422,143500,100297625,6310,6310,6310,6310,0
20250422,143400,100297625,6310,6310,6310,6310,600
20250422,143300,96511625,6290,6290,6290,6290,0
20250422,143200,96511625,6290,6290,6290,6290,0
20250422,143100,96511625,6290,6290,6290,6290,0
20250422,143000,96511625,6290,6290,6290,6290,0
20250422,142900,96511625,6290,6290,6290,6290,0
20250422,142800,96511625,6290,6290,6290,6290,0
20250422,142700,96511625,6290,6290,6290,6290,0
20250422,142600,96511625,6290,6290,6290,6290,0
20250422,142500,96511625,6290,6290,6290,6290,150
20250422,142400,95568125,6290,6290,6290,6290,0
20250422,142300,95568125,6290,6290,6290,6290,0
20250422,142200,95568125,6290,6290,6290,6290,100
20250422,142100,94939125,6290,6290,6290,6290,0
20250422,142000,94939125,6290,6290,6290,6290,170
20250422,141900,93869825,6310,6310,6310,6310,0
20250422,141800,93869825,6310,6310,6310,6310,0
20250422,141700,93869825,6310,6310,6310,6310,0
20250422,141600,93869825,6310,6310,6310,6310,0
20250422,141500,93869825,6310,6310,6310,6310,0
20250422,141400,93869825,6310,6310,6310,6310,0
20250422,141300,93869825,6310,6310,6310,6310,0
20250422,141200,93869825,6310,6310,6310,6310,0
20250422,141100,93869825,6310,6310,6310,6310,0
20250422,141000,93869825,6310,6310,6310,6310,0
20250422,140900,93869825,6310,6310,6310,6310,0
20250422,140800,93869825,6310,6310,6310,6310,0
20250422,140700,93869825,6310,6310,6310,6310,13
20250422,140600,93787795,6310,6310,6310,6310,0
20250422,140500,93787795,6310,6310,6310,6310,0
20250422,140400,93787795,6310,6310,6310,6310,0
20250422,140300,93787795,6310,6310,6310,6310,0
20250422,140200,93787795,6310,6310,6310,6310,0
20250422,140100,93787795,6310,6310,6310,6310,0
20250422,140000,93787795,6310,6310,6310,6310,0
20250422,135900,93787795,6310,6310,6310,6310,0
20250422,135800,93787795,6310,6310,6310,6310,0
20250422,135700,93787795,6310,6310,6310,6310,0
20250422,135600,93787795,6310,6310,6310,6310,0
20250422,135500,93787795,6310,6310,6310,6310,0
20250422,135400,93787795,6310,6310,6310,6310,0
20250422,135300,93787795,6310,6310,6310,6310,0
20250422,135200,93787795,6310,6310,6310,6310,0
20250422,135100,93787795,6310,6310,6310,6310,0
20250422,135000,93787795,6310,6310,6310,6310,0
20250422,134900,93787795,6310,6310,6310,6310,0
20250422,134800,93787795,6310,6310,6310,6310,0
20250422,134700,93787795,6310,6310,6310,6310,0
20250422,134600,93787795,6310,6310,6310,6310,0
20250422,134500,93787795,6310,6305,6310,6300,178
20250422,134400,92666285,6310,6310,6310,6310,0
20250422,134300,92666285,6310,6310,6310,6310,0
20250422,134200,92666285,6310,6310,6310,6310,0
20250422,134100,92666285,6310,6310,6310,6310,0
20250422,134000,92666285,6310,6310,6310,6310,0
20250422,133900,92666285,6310,6310,6310,6310,0
20250422,133800,92666285,6310,6310,6310,6310,0
20250422,133700,92666285,6310,6310,6310,6310,0
20250422,133600,92666285,6310,6310,6310,6310,0
20250422,133500,92666285,6310,6310,6310,6310,0
20250422,133400,92666285,6310,6310,6310,6310,0
20250422,133300,92666285,6310,6310,6310,6310,0
20250422,133200,92666285,6310,6310,6310,6310,0
20250422,133100,92666285,6310,6310,6310,6310,0
20250422,133000,92666285,6310,6310,6310,6310,2
20250422,132900,92653665,6300,6300,6300,6300,20
20250422,132800,92527665,6310,6310,6310,6310,115
20250422,132700,91802015,6310,6310,6310,6310,0
20250422,132600,91802015,6310,6310,6310,6310,0
20250422,132500,91802015,6310,6310,6310,6310,50
20250422,132400,91486515,6310,6310,6310,6310,0
20250422,132300,91486515,6310,6310,6310,6310,0
20250422,132200,91486515,6310,6310,6310,6310,0
20250422,132100,91486515,6310,6310,6310,6310,0
20250422,132000,91486515,6310,6310,6310,6310,0
20250422,131900,91486515,6310,6310,6310,6310,0
20250422,131800,91486515,6310,6310,6310,6310,0
20250422,131700,91486515,6310,6310,6310,6310,0
20250422,131600,91486515,6310,6310,6310,6310,10
20250422,131500,91423415,6310,6310,6310,6310,0
20250422,131400,91423415,6310,6310,6310,6310,0
20250422,131300,91423415,6310,6310,6310,6310,300
20250422,131200,89530415,6300,6300,6300,6300,0
20250422,131100,89530415,6300,6300,6300,6300,0
20250422,131000,89530415,6300,6300,6300,6300,457
20250422,130900,86651315,6280,6280,6280,6280,0
20250422,130800,86651315,6280,6280,6280,6280,0
20250422,130700,86651315,6280,6280,6280,6280,0
20250422,130600,86651315,6280,6280,6280,6280,0
20250422,130500,86651315,6280,6280,6280,6280,0
20250422,130400,86651315,6280,6280,6280,6280,0
20250422,130300,86651315,6280,6290,6290,6280,425
20250422,130200,83980155,6300,6300,6300,6300,0
20250422,130100,83980155,6300,6300,6300,6300,0
20250422,130000,83980155,6300,6300,6300,6300,0
20250422,125900,83980155,6300,6300,6300,6300,18
20250422,125800,83866755,6300,6300,6300,6300,100
20250422,125700,83236755,6300,6300,6300,6300,0
20250422,125600,83236755,6300,6300,6300,6300,0
20250422,125500,83236755,6300,6300,6300,6300,1
20250422,125400,83230455,6290,6290,6290,6290,0
20250422,125300,83230455,6290,6290,6290,6290,0
20250422,125200,83230455,6290,6290,6290,6290,0
20250422,125100,83230455,6290,6290,6290,6290,0
20250422,125000,83230455,6290,6290,6290,6290,0
20250422,124900,83230455,6290,6290,6290,6290,0
20250422,124800,83230455,6290,6290,6290,6290,0
20250422,124700,83230455,6290,6290,6290,6290,0
20250422,124600,83230455,6290,6290,6290,6290,0
20250422,124500,83230455,6290,6290,6290,6290,0
20250422,124400,83230455,6290,6290,6290,6290,0
20250422,124300,83230455,6290,6290,6290,6290,0
20250422,124200,83230455,6290,6290,6290,6290,0
20250422,124100,83230455,6290,6290,6290,6290,0
20250422,124000,83230455,6290,6290,6290,6290,0
20250422,123900,83230455,6290,6290,6290,6290,0
20250422,123800,83230455,6290,6290,6290,6290,0
20250422,123700,83230455,6290,6290,6290,6290,0
20250422,123600,83230455,6290,6290,6290,6290,0
20250422,123500,83230455,6290,6290,6290,6290,0
20250422,123400,83230455,6290,6290,6290,6290,0
20250422,123300,83230455,6290,6290,6290,6290,0
20250422,123200,83230455,6290,6290,6290,6290,0
20250422,123100,83230455,6290,6290,6290,6290,0
20250422,123000,83230455,6290,6290,6290,6290,0
20250422,122900,83230455,6290,6290,6290,6290,0
20250422,122800,83230455,6290,6290,6290,6290,0
20250422,122700,83230455,6290,6290,6290,6290,8
20250422,122600,83180135,6310,6310,6310,6310,0
20250422,122500,83180135,6310,6310,6310,6310,0
20250422,122400,83180135,6310,6310,6310,6310,0
20250422,122300,83180135,6310,6310,6310,6310,0
20250422,122200,83180135,6310,6310,6310,6310,0
20250422,122100,83180135,6310,6310,6310,6310,0
20250422,122000,83180135,6310,6310,6310,6310,0
20250422,121900,83180135,6310,6310,6310,6310,0
20250422,121800,83180135,6310,6310,6310,6310,0
20250422,121700,83180135,6310,6310,6310,6310,0
20250422,121600,83180135,6310,6310,6310,6310,0
20250422,121500,83180135,6310,6310,6310,6310,47
20250422,121400,82883565,6310,6310,6310,6310,0
20250422,121300,82883565,6310,6310,6310,6310,0
20250422,121200,82883565,6310,6310,6310,6310,0
20250422,121100,82883565,6310,6310,6310,6310,0
20250422,121000,82883565,6310,6310,6310,6310,0
20250422,120900,82883565,6310,6310,6310,6310,0
20250422,120800,82883565,6310,6310,6310,6310,1
20250422,120700,82877255,6290,6290,6290,6290,0
20250422,120600,82877255,6290,6290,6290,6290,0
20250422,120500,82877255,6290,6290,6290,6290,0
20250422,120400,82877255,6290,6290,6290,6290,110
20250422,120300,82185355,6310,6310,6310,6310,0
20250422,120200,82185355,6310,6310,6310,6310,0
20250422,120100,82185355,6310,6310,6310,6310,0
20250422,120000,82185355,6310,6310,6310,6310,0
20250422,115900,82185355,6310,6310,6310,6310,0
20250422,115800,82185355,6310,6310,6310,6310,0
20250422,115700,82185355,6310,6310,6310,6310,0
20250422,115600,82185355,6310,6310,6310,6310,0
20250422,115500,82185355,6310,6310,6310,6310,0
20250422,115400,82185355,6310,6310,6310,6310,0
20250422,115300,82185355,6310,6310,6310,6310,0
20250422,115200,82185355,6310,6310,6310,6310,0
20250422,115100,82185355,6310,6310,6310,6310,0
20250422,115000,82185355,6310,6310,6310,6310,0
20250422,114900,82185355,6310,6310,6310,6310,0
20250422,114800,82185355,6310,6310,6310,6310,0
20250422,114700,82185355,6310,6310,6310,6310,0
20250422,114600,82185355,6310,6310,6310,6310,0
20250422,114500,82185355,6310,6310,6310,6310,0
20250422,114400,82185355,6310,6310,6310,6310,0
20250422,114300,82185355,6310,6310,6310,6310,0
20250422,114200,82185355,6310,6310,6310,6310,23
20250422,114100,82040225,6310,6310,6310,6310,0
20250422,114000,82040225,6310,6310,6310,6310,0
20250422,113900,82040225,6310,6310,6310,6310,0
20250422,113800,82040225,6310,6310,6310,6310,0
20250422,113700,82040225,6310,6310,6310,6310,0
20250422,113600,82040225,6310,6310,6310,6310,0
20250422,113500,82040225,6310,6310,6310,6310,0
20250422,113400,82040225,6310,6310,6310,6310,0
20250422,113300,82040225,6310,6310,6310,6310,869
20250422,113200,76556835,6300,6300,6300,6300,110
20250422,113100,75863835,6310,6310,6310,6310,0
20250422,113000,75863835,6310,6310,6310,6310,0
20250422,112900,75863835,6310,6310,6310,6310,1000
20250422,112800,69553835,6310,6310,6310,6310,0
20250422,112700,69553835,6310,6310,6310,6310,0
20250422,112600,69553835,6310,6310,6310,6310,0
20250422,112500,69553835,6310,6310,6310,6310,0
20250422,112400,69553835,6310,6310,6310,6310,1
20250422,112300,69547525,6310,6310,6310,6310,10
20250422,112200,69484425,6310,6310,6310,6310,0
20250422,112100,69484425,6310,6310,6310,6310,0
20250422,112000,69484425,6310,6310,6310,6310,0
20250422,111900,69484425,6310,6310,6310,6310,0
20250422,111800,69484425,6310,6310,6310,6310,0
20250422,111700,69484425,6310,6310,6310,6310,0
20250422,111600,69484425,6310,6310,6310,6310,0
20250422,111500,69484425,6310,6310,6310,6310,0
20250422,111400,69484425,6310,6310,6310,6310,1
20250422,111300,69478115,6300,6300,6300,6300,6
20250422,111200,69440315,6310,6310,6310,6310,0
20250422,111100,69440315,6310,6310,6310,6310,3
20250422,111000,69421385,6300,6300,6300,6300,6
20250422,110900,69383585,6310,6310,6310,6310,0
20250422,110800,69383585,6310,6310,6310,6310,3
20250422,110700,69364655,6310,6300,6310,6300,214
20250422,110600,68016350,6310,6310,6310,6310,0
20250422,110500,68016350,6310,6310,6310,6310,0
20250422,110400,68016350,6310,6310,6310,6310,0
20250422,110300,68016350,6310,6310,6310,6310,0
20250422,110200,68016350,6310,6310,6310,6310,0
20250422,110100,68016350,6310,6310,6310,6310,0
20250422,110000,68016350,6310,6310,6310,6310,0
20250422,105900,68016350,6310,6310,6310,6310,0
20250422,105800,68016350,6310,6310,6310,6310,0
20250422,105700,68016350,6310,6330,6340,6310,584
20250422,105600,64327140,6330,6330,6330,6330,0
20250422,105500,64327140,6330,6330,6330,6330,0
20250422,105400,64327140,6330,6330,6330,6330,0
20250422,105300,64327140,6330,6330,6330,6330,0
20250422,105200,64327140,6330,6330,6330,6330,0
20250422,105100,64327140,6330,6330,6330,6330,0
20250422,105000,64327140,6330,6330,6330,6330,10
20250422,104900,64263840,6340,6340,6340,6340,0
20250422,104800,64263840,6340,6340,6340,6340,0
20250422,104700,64263840,6340,6340,6340,6340,23
20250422,104600,64118020,6340,6340,6340,6340,0
20250422,104500,64118020,6340,6340,6340,6340,0
20250422,104400,64118020,6340,6340,6340,6340,0
20250422,104300,64118020,6340,6340,6340,6340,100
20250422,104200,63484020,6340,6340,6340,6340,45
20250422,104100,63198720,6330,6330,6330,6330,0
20250422,104000,63198720,6330,6330,6330,6330,310
20250422,103900,61236420,6330,6330,6330,6330,0
20250422,103800,61236420,6330,6330,6330,6330,1
20250422,103700,61230090,6320,6320,6320,6320,50
20250422,103600,60914090,6330,6330,6330,6330,0
20250422,103500,60914090,6330,6330,6330,6330,0
20250422,103400,60914090,6330,6330,6330,6330,50
20250422,103300,60597590,6330,6330,6330,6330,12
20250422,103200,60521630,6330,6330,6330,6330,10
20250422,103100,60458330,6330,6330,6330,6330,0
20250422,103000,60458330,6330,6330,6330,6330,0
20250422,102900,60458330,6330,6330,6330,6330,0
20250422,102800,60458330,6330,6330,6330,6330,0
20250422,102700,60458330,6330,6330,6330,6330,0
20250422,102600,60458330,6330,6330,6330,6330,0
20250422,102500,60458330,6330,6330,6330,6330,0
20250422,102400,60458330,6330,6330,6330,6330,0
20250422,102300,60458330,6330,6330,6330,6330,0
20250422,102200,60458330,6330,6330,6330,6330,0
20250422,102100,60458330,6330,6330,6330,6330,0
20250422,102000,60458330,6330,6330,6330,6330,1
20250422,101900,60452000,6330,6330,6330,6330,0
20250422,101800,60452000,6330,6310,6330,6310,334
20250422,101700,58341380,6310,6310,6310,6310,0
20250422,101600,58341380,6310,6310,6310,6310,0
20250422,101500,58341380,6310,6310,6310,6310,100
20250422,101400,57710380,6310,6310,6310,6310,0
20250422,101300,57710380,6310,6310,6310,6310,0
20250422,101200,57710380,6310,6310,6310,6310,0
20250422,101100,57710380,6310,6310,6310,6310,0
20250422,101000,57710380,6310,6310,6310,6310,0
20250422,100900,57710380,6310,6310,6310,6310,0
20250422,100800,57710380,6310,6310,6310,6310,0
20250422,100700,57710380,6310,6310,6310,6310,0
20250422,100600,57710380,6310,6310,6310,6310,7
20250422,100500,57666210,6310,6310,6310,6310,1
20250422,100400,57659900,6340,6340,6340,6340,0
20250422,100300,57659900,6340,6340,6340,6340,0
20250422,100200,57659900,6340,6340,6340,6340,0
20250422,100100,57659900,6340,6340,6340,6340,0
20250422,100000,57659900,6340,6340,6340,6340,0
20250422,095900,57659900,6340,6340,6340,6340,0
20250422,095800,57659900,6340,6340,6340,6340,26
20250422,095700,57495060,6340,6340,6340,6330,1187
20250422,095600,49980470,6340,6340,6340,6340,0
20250422,095500,49980470,6340,6340,6340,6340,5
20250422,095400,49948770,6340,6340,6340,6340,0
20250422,095300,49948770,6340,6340,6340,6340,3
20250422,095200,49929750,6350,6350,6350,6350,0
20250422,095100,49929750,6350,6350,6350,6350,249
20250422,095000,48348600,6340,6340,6340,6340,3
20250422,094900,48329580,6340,6370,6370,6340,2013
20250422,094800,35546840,6370,6370,6370,6370,1
20250422,094700,35540470,6360,6320,6360,6320,1001
20250422,094600,29185730,6320,6330,6330,6320,45
20250422,094500,28901180,6330,6280,6330,6280,328
20250422,094400,26831170,6290,6320,6320,6290,394
20250422,094300,24352670,6320,6300,6330,6300,1263
20250422,094200,16385510,6310,6290,6310,6290,331
20250422,094100,14301070,6260,6260,6260,6260,1
20250422,094000,14294810,6290,6290,6290,6290,0
20250422,093900,14294810,6290,6280,6290,6280,2
20250422,093800,14282240,6290,6290,6290,6290,0
20250422,093700,14282240,6290,6290,6290,6290,0
20250422,093600,14282240,6290,6290,6290,6290,0
20250422,093500,14282240,6290,6290,6290,6290,0
20250422,093400,14282240,6290,6290,6290,6290,0
20250422,093300,14282240,6290,6260,6290,6240,974
20250422,093200,8189450,6260,6260,6260,6260,0
20250422,093100,8189450,6260,6260,6260,6260,3
20250422,093000,8170670,6280,6280,6280,6280,1
20250422,092900,8164390,6300,6300,6300,6300,0
20250422,092800,8164390,6300,6300,6300,6300,0
20250422,092700,8164390,6300,6300,6300,6300,0
20250422,092600,8164390,6300,6300,6300,6300,0
20250422,092500,8164390,6300,6300,6300,6300,0
20250422,092400,8164390,6300,6300,6300,6300,0
20250422,092300,8164390,6300,6300,6300,6300,0
20250422,092200,8164390,6300,6300,6300,6300,0
20250422,092100,8164390,6300,6280,6300,6260,357
20250422,092000,5928830,6300,6300,6300,6300,0
20250422,091900,5928830,6300,6300,6300,6300,0
20250422,091800,5928830,6300,6300,6300,6300,0
20250422,091700,5928830,6300,6300,6300,6300,0
20250422,091600,5928830,6300,6300,6300,6300,0
20250422,091500,5928830,6300,6300,6300,6300,0
20250422,091400,5928830,6300,6290,6300,6290,266
20250422,091300,4253550,6280,6280,6280,6280,0
20250422,091200,4253550,6280,6280,6280,6280,0
20250422,091100,4253550,6280,6280,6280,6280,0
20250422,091000,4253550,6280,6280,6280,6280,65
20250422,090900,3845350,6280,6280,6280,6280,0
20250422,090800,3845350,6280,6280,6280,6280,0
20250422,090700,3845350,6280,6280,6280,6280,0
20250422,090600,3845350,6280,6280,6280,6280,10
20250422,090500,3782550,6270,6250,6270,6250,508
20250422,090400,603520,6240,6240,6240,6240,0
20250422,090300,603520,6240,6240,6240,6240,0
20250422,090200,603520,6240,6240,6240,6240,5
20250422,090100,572320,6240,6240,6250,6240,33
20250422,090000,366200,6260,6320,6320,6260,58