KissMeData/047310/min/candle-20250502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,191400,122510073,4600,4600,4600,4600,455
20250502,191300,122510073,4600,4600,4600,4600,0
20250502,191200,122510073,4600,4600,4600,4600,0
20250502,191100,122510073,4600,4600,4600,4600,0
20250502,191000,122510073,4600,4600,4600,4600,0
20250502,190900,122510073,4600,4600,4600,4600,0
20250502,190800,122510073,4600,4600,4600,4600,0
20250502,190700,122510073,4600,4600,4600,4600,0
20250502,190600,122510073,4600,4600,4600,4600,0
20250502,190500,122510073,4600,4600,4600,4600,0
20250502,190400,122510073,4600,4600,4600,4600,0
20250502,190300,122510073,4600,4600,4600,4600,0
20250502,190200,122510073,4600,4600,4600,4600,0
20250502,190100,122510073,4600,4600,4600,4600,0
20250502,190000,122510073,4600,4600,4600,4600,0
20250502,185900,122510073,4600,4600,4600,4600,0
20250502,185800,122510073,4600,4600,4600,4600,0
20250502,185700,122510073,4600,4600,4600,4600,0
20250502,185600,122510073,4600,4600,4600,4600,0
20250502,185500,122510073,4600,4600,4600,4600,0
20250502,185400,122510073,4600,4600,4600,4600,0
20250502,185300,122510073,4600,4600,4600,4600,0
20250502,185200,122510073,4600,4600,4600,4600,0
20250502,185100,122510073,4600,4600,4600,4600,0
20250502,185000,122510073,4600,4600,4600,4600,0
20250502,184900,122510073,4600,4600,4600,4600,0
20250502,184800,122510073,4600,4600,4600,4600,0
20250502,184700,122510073,4600,4600,4600,4600,0
20250502,184600,122510073,4600,4600,4600,4600,0
20250502,184500,122510073,4600,4600,4600,4600,0
20250502,184400,122510073,4600,4600,4600,4600,455
20250502,184300,122510073,4600,4600,4600,4600,0
20250502,184200,122510073,4600,4600,4600,4600,0
20250502,184100,122510073,4600,4600,4600,4600,0
20250502,184000,122510073,4600,4600,4600,4600,0
20250502,183900,122510073,4600,4600,4600,4600,0
20250502,183800,122510073,4600,4600,4600,4600,0
20250502,183700,122510073,4600,4600,4600,4600,0
20250502,183600,122510073,4600,4600,4600,4600,0
20250502,183500,122510073,4600,4600,4600,4600,0
20250502,183400,122510073,4600,4600,4600,4600,0
20250502,183300,122510073,4600,4600,4600,4600,0
20250502,183200,122510073,4600,4600,4600,4600,0
20250502,183100,122510073,4600,4600,4600,4600,0
20250502,183000,122510073,4600,4600,4600,4600,0
20250502,182900,122510073,4600,4600,4600,4600,0
20250502,182800,122510073,4600,4600,4600,4600,0
20250502,182700,122510073,4600,4600,4600,4600,0
20250502,182600,122510073,4600,4600,4600,4600,0
20250502,182500,122510073,4600,4600,4600,4600,0
20250502,182400,122510073,4600,4600,4600,4600,0
20250502,182300,122510073,4600,4600,4600,4600,0
20250502,182200,122510073,4600,4600,4600,4600,0
20250502,182100,122510073,4600,4600,4600,4600,0
20250502,182000,122510073,4600,4600,4600,4600,0
20250502,181900,122510073,4600,4600,4600,4600,0
20250502,181800,122510073,4600,4600,4600,4600,0
20250502,181700,122510073,4600,4600,4600,4600,0
20250502,181600,122510073,4600,4600,4600,4600,0
20250502,181500,122510073,4600,4600,4600,4600,0
20250502,181400,122510073,4600,4600,4600,4600,455
20250502,181300,122510073,4600,4600,4600,4600,0
20250502,181200,122510073,4600,4600,4600,4600,0
20250502,181100,122510073,4600,4600,4600,4600,0
20250502,181000,122510073,4600,4600,4600,4600,0
20250502,180900,122510073,4600,4600,4600,4600,0
20250502,180800,122510073,4600,4600,4600,4600,0
20250502,180700,122510073,4600,4600,4600,4600,0
20250502,180600,122510073,4600,4600,4600,4600,0
20250502,180500,122510073,4600,4600,4600,4600,0
20250502,180400,122510073,4600,4600,4600,4600,0
20250502,180300,122510073,4600,4600,4600,4600,0
20250502,180200,122510073,4600,4600,4600,4600,0
20250502,180100,122510073,4600,4600,4600,4600,0
20250502,180000,122510073,4600,4600,4600,4600,0
20250502,175900,122510073,4600,4600,4600,4600,0
20250502,175800,122510073,4600,4600,4600,4600,0
20250502,175700,122510073,4600,4600,4600,4600,0
20250502,175600,122510073,4600,4600,4600,4600,0
20250502,175500,122510073,4600,4600,4600,4600,0
20250502,175400,122510073,4600,4600,4600,4600,0
20250502,175300,122510073,4600,4600,4600,4600,0
20250502,175200,122510073,4600,4600,4600,4600,0
20250502,175100,122510073,4600,4600,4600,4600,0
20250502,175000,122510073,4600,4600,4600,4600,0
20250502,174900,122510073,4600,4600,4600,4600,0
20250502,174800,122510073,4600,4600,4600,4600,0
20250502,174700,122510073,4600,4600,4600,4600,0
20250502,174600,122510073,4600,4600,4600,4600,0
20250502,174500,122510073,4600,4600,4600,4600,0
20250502,174400,122510073,4600,4600,4600,4600,455
20250502,174300,122510073,4600,4600,4600,4600,0
20250502,174200,122510073,4600,4600,4600,4600,0
20250502,174100,122510073,4600,4600,4600,4600,0
20250502,174000,122510073,4600,4600,4600,4600,0
20250502,173900,122510073,4600,4600,4600,4600,0
20250502,173800,122510073,4600,4600,4600,4600,0
20250502,173700,122510073,4600,4600,4600,4600,0
20250502,173600,122510073,4600,4600,4600,4600,0
20250502,173500,122510073,4600,4600,4600,4600,0
20250502,173400,122510073,4600,4600,4600,4600,0
20250502,173300,122510073,4600,4600,4600,4600,0
20250502,173200,122510073,4600,4600,4600,4600,0
20250502,173100,122510073,4600,4600,4600,4600,0
20250502,173000,122510073,4600,4600,4600,4600,0
20250502,172900,122510073,4600,4600,4600,4600,0
20250502,172800,122510073,4600,4600,4600,4600,0
20250502,172700,122510073,4600,4600,4600,4600,0
20250502,172600,122510073,4600,4600,4600,4600,0
20250502,172500,122510073,4600,4600,4600,4600,0
20250502,172400,122510073,4600,4600,4600,4600,0
20250502,172300,122510073,4600,4600,4600,4600,0
20250502,172200,122510073,4600,4600,4600,4600,0
20250502,172100,122510073,4600,4600,4600,4600,0
20250502,172000,122510073,4600,4600,4600,4600,0
20250502,171900,122510073,4600,4600,4600,4600,0
20250502,171800,122510073,4600,4600,4600,4600,0
20250502,171700,122510073,4600,4600,4600,4600,0
20250502,171600,122510073,4600,4600,4600,4600,0
20250502,171500,122510073,4600,4600,4600,4600,0
20250502,171400,122510073,4600,4600,4600,4600,455
20250502,171300,122510073,4600,4600,4600,4600,0
20250502,171200,122510073,4600,4600,4600,4600,0
20250502,171100,122510073,4600,4600,4600,4600,0
20250502,171000,122510073,4600,4600,4600,4600,0
20250502,170900,122510073,4600,4600,4600,4600,0
20250502,170800,122510073,4600,4600,4600,4600,0
20250502,170700,122510073,4600,4600,4600,4600,0
20250502,170600,122510073,4600,4600,4600,4600,0
20250502,170500,122510073,4600,4600,4600,4600,0
20250502,170400,122510073,4600,4600,4600,4600,0
20250502,170300,122510073,4600,4600,4600,4600,0
20250502,170200,122510073,4600,4600,4600,4600,0
20250502,170100,122510073,4600,4600,4600,4600,0
20250502,170000,122510073,4600,4600,4600,4600,0
20250502,165900,122510073,4600,4600,4600,4600,0
20250502,165800,122510073,4600,4600,4600,4600,0
20250502,165700,122510073,4600,4600,4600,4600,0
20250502,165600,122510073,4600,4600,4600,4600,0
20250502,165500,122510073,4600,4600,4600,4600,0
20250502,165400,122510073,4600,4600,4600,4600,0
20250502,165300,122510073,4600,4600,4600,4600,0
20250502,165200,122510073,4600,4600,4600,4600,0
20250502,165100,122510073,4600,4600,4600,4600,0
20250502,165000,122510073,4600,4600,4600,4600,0
20250502,164900,122510073,4600,4600,4600,4600,0
20250502,164800,122510073,4600,4600,4600,4600,0
20250502,164700,122510073,4600,4600,4600,4600,0
20250502,164600,122510073,4600,4600,4600,4600,0
20250502,164500,122510073,4600,4600,4600,4600,0
20250502,164400,122510073,4600,4600,4600,4600,455
20250502,164300,122510073,4600,4600,4600,4600,0
20250502,164200,122510073,4600,4600,4600,4600,0
20250502,164100,122510073,4600,4600,4600,4600,0
20250502,164000,122510073,4600,4600,4600,4600,0
20250502,163900,122510073,4600,4600,4600,4600,0
20250502,163800,122510073,4600,4600,4600,4600,0
20250502,163700,122510073,4600,4600,4600,4600,0
20250502,163600,122510073,4600,4600,4600,4600,0
20250502,163500,122510073,4600,4600,4600,4600,0
20250502,163400,122510073,4600,4600,4600,4600,0
20250502,163300,122510073,4600,4600,4600,4600,0
20250502,163200,122510073,4600,4600,4600,4600,0
20250502,163100,122510073,4600,4600,4600,4600,0
20250502,163000,122510073,4600,4600,4600,4600,0
20250502,162900,122510073,4600,4600,4600,4600,0
20250502,162800,122510073,4600,4600,4600,4600,0
20250502,162700,122510073,4600,4600,4600,4600,0
20250502,162600,122510073,4600,4600,4600,4600,0
20250502,162500,122510073,4600,4600,4600,4600,0
20250502,162400,122510073,4600,4600,4600,4600,0
20250502,162300,122510073,4600,4600,4600,4600,0
20250502,162200,122510073,4600,4600,4600,4600,0
20250502,162100,122510073,4600,4600,4600,4600,0
20250502,162000,122510073,4600,4600,4600,4600,0
20250502,161900,122510073,4600,4600,4600,4600,0
20250502,161800,122510073,4600,4600,4600,4600,0
20250502,161700,122510073,4600,4600,4600,4600,0
20250502,161600,122510073,4600,4600,4600,4600,0
20250502,161500,122510073,4600,4600,4600,4600,0
20250502,161400,122510073,4600,4600,4600,4600,455
20250502,161300,122510073,4600,4600,4600,4600,0
20250502,161200,122510073,4600,4600,4600,4600,0
20250502,161100,122510073,4600,4600,4600,4600,0
20250502,161000,122510073,4600,4600,4600,4600,0
20250502,160900,122510073,4600,4600,4600,4600,0
20250502,160800,122510073,4600,4600,4600,4600,0
20250502,160700,122510073,4600,4600,4600,4600,0
20250502,160600,122510073,4600,4600,4600,4600,0
20250502,160500,122510073,4600,4600,4600,4600,0
20250502,160400,122510073,4600,4600,4600,4600,0
20250502,160300,122510073,4600,4600,4600,4600,0
20250502,160200,122510073,4600,4600,4600,4600,0
20250502,160100,122510073,4600,4600,4600,4600,0
20250502,160000,122510073,4600,4600,4600,4600,0
20250502,155900,122510073,4600,4600,4600,4600,0
20250502,155800,122510073,4600,4600,4600,4600,0
20250502,155700,122510073,4600,4600,4600,4600,0
20250502,155600,122510073,4600,4600,4600,4600,0
20250502,155500,122510073,4600,4600,4600,4600,0
20250502,155400,122510073,4600,4600,4600,4600,0
20250502,155300,122510073,4600,4600,4600,4600,0
20250502,155200,122510073,4600,4600,4600,4600,0
20250502,155100,122510073,4600,4600,4600,4600,0
20250502,155000,122510073,4600,4600,4600,4600,0
20250502,154900,122510073,4600,4600,4600,4600,0
20250502,154800,122510073,4600,4600,4600,4600,0
20250502,154700,122510073,4600,4600,4600,4600,0
20250502,154600,122510073,4600,4600,4600,4600,0
20250502,154500,122510073,4600,4600,4600,4600,0
20250502,154400,122510073,4600,4600,4600,4600,455
20250502,154300,122510073,4600,4600,4600,4600,0
20250502,154200,122510073,4600,4600,4600,4600,0
20250502,154100,122510073,4600,4600,4600,4600,0
20250502,154000,122510073,4600,4600,4600,4600,0
20250502,153900,122510073,4600,4600,4600,4600,0
20250502,153800,122510073,4600,4600,4600,4600,0
20250502,153700,122510073,4600,4600,4600,4600,0
20250502,153600,122510073,4600,4600,4600,4600,0
20250502,153500,122510073,4600,4600,4600,4600,0
20250502,153400,122510073,4600,4600,4600,4600,0
20250502,153300,122510073,4600,4600,4600,4600,0
20250502,153200,122510073,4600,4600,4600,4600,0
20250502,153100,122510073,4600,4600,4600,4600,0
20250502,153000,122510073,4600,4600,4600,4600,455
20250502,152900,120417073,4605,4605,4605,4605,0
20250502,152800,120417073,4605,4605,4605,4605,0
20250502,152700,120417073,4605,4605,4605,4605,0
20250502,152600,120417073,4605,4605,4605,4605,0
20250502,152500,120417073,4605,4605,4605,4605,0
20250502,152400,120417073,4605,4605,4605,4605,0
20250502,152300,120417073,4605,4605,4605,4605,0
20250502,152200,120417073,4605,4605,4605,4605,0
20250502,152100,120417073,4605,4605,4605,4605,0
20250502,152000,120417073,4605,4605,4605,4605,0
20250502,151900,120417073,4605,4605,4605,4605,0
20250502,151800,120417073,4605,4605,4605,4605,0
20250502,151700,120417073,4605,4605,4605,4605,866
20250502,151600,116429143,4605,4605,4605,4605,0
20250502,151500,116429143,4605,4605,4605,4605,0
20250502,151400,116429143,4605,4605,4605,4605,0
20250502,151300,116429143,4605,4605,4605,4605,0
20250502,151200,116429143,4605,4605,4605,4605,0
20250502,151100,116429143,4605,4610,4610,4605,41
20250502,151000,116240233,4610,4610,4610,4610,0
20250502,150900,116240233,4610,4610,4610,4610,82
20250502,150800,115862213,4610,4610,4610,4610,0
20250502,150700,115862213,4610,4610,4610,4610,0
20250502,150600,115862213,4610,4610,4610,4610,0
20250502,150500,115862213,4610,4610,4610,4610,0
20250502,150400,115862213,4610,4610,4610,4610,1
20250502,150300,115857603,4605,4605,4605,4605,0
20250502,150200,115857603,4605,4605,4605,4605,109
20250502,150100,115355658,4610,4610,4610,4610,0
20250502,150000,115355658,4610,4610,4610,4610,0
20250502,145900,115355658,4610,4610,4610,4610,0
20250502,145800,115355658,4610,4610,4610,4610,0
20250502,145700,115355658,4610,4610,4610,4610,0
20250502,145600,115355658,4610,4610,4610,4610,0
20250502,145500,115355658,4610,4610,4610,4610,0
20250502,145400,115355658,4610,4610,4610,4610,0
20250502,145300,115355658,4610,4610,4610,4610,0
20250502,145200,115355658,4610,4610,4610,4610,1
20250502,145100,115351048,4610,4610,4610,4610,0
20250502,145000,115351048,4610,4610,4610,4610,50
20250502,144900,115120548,4610,4610,4610,4610,0
20250502,144800,115120548,4610,4610,4610,4610,0
20250502,144700,115120548,4610,4610,4610,4610,0
20250502,144600,115120548,4610,4610,4610,4610,0
20250502,144500,115120548,4610,4610,4610,4610,0
20250502,144400,115120548,4610,4610,4610,4610,1
20250502,144300,115115938,4605,4605,4605,4605,0
20250502,144200,115115938,4605,4605,4605,4605,0
20250502,144100,115115938,4605,4605,4605,4605,0
20250502,144000,115115938,4605,4605,4605,4605,0
20250502,143900,115115938,4605,4605,4605,4605,0
20250502,143800,115115938,4605,4605,4605,4605,0
20250502,143700,115115938,4605,4605,4605,4605,0
20250502,143600,115115938,4605,4605,4605,4605,0
20250502,143500,115115938,4605,4605,4605,4605,0
20250502,143400,115115938,4605,4605,4605,4605,10
20250502,143300,115069888,4605,4605,4605,4605,84
20250502,143200,114683068,4605,4605,4605,4605,0
20250502,143100,114683068,4605,4605,4605,4605,0
20250502,143000,114683068,4605,4605,4605,4605,0
20250502,142900,114683068,4605,4605,4605,4605,0
20250502,142800,114683068,4605,4605,4605,4605,0
20250502,142700,114683068,4605,4605,4605,4605,0
20250502,142600,114683068,4605,4605,4605,4605,0
20250502,142500,114683068,4605,4605,4605,4605,0
20250502,142400,114683068,4605,4605,4605,4605,0
20250502,142300,114683068,4605,4605,4605,4605,0
20250502,142200,114683068,4605,4605,4605,4605,0
20250502,142100,114683068,4605,4605,4605,4605,32
20250502,142000,114535708,4605,4605,4605,4605,0
20250502,141900,114535708,4605,4605,4605,4605,0
20250502,141800,114535708,4605,4605,4605,4605,0
20250502,141700,114535708,4605,4605,4605,4605,0
20250502,141600,114535708,4605,4605,4605,4605,6
20250502,141500,114508078,4605,4605,4605,4605,0
20250502,141400,114508078,4605,4605,4605,4605,0
20250502,141300,114508078,4605,4605,4605,4605,1
20250502,141200,114503473,4605,4605,4605,4605,0
20250502,141100,114503473,4605,4605,4605,4605,0
20250502,141000,114503473,4605,4605,4605,4605,61
20250502,140900,114222568,4615,4615,4615,4615,0
20250502,140800,114222568,4615,4615,4615,4615,0
20250502,140700,114222568,4615,4615,4615,4615,0
20250502,140600,114222568,4615,4615,4615,4615,0
20250502,140500,114222568,4615,4610,4615,4610,100
20250502,140400,113761363,4615,4620,4620,4615,11
20250502,140300,113710568,4620,4620,4620,4620,0
20250502,140200,113710568,4620,4610,4620,4610,63
20250502,140100,113420038,4610,4610,4610,4610,0
20250502,140000,113420038,4610,4610,4610,4610,26
20250502,135900,113300178,4610,4610,4610,4610,0
20250502,135800,113300178,4610,4610,4610,4610,0
20250502,135700,113300178,4610,4610,4610,4610,70
20250502,135600,112977478,4600,4600,4600,4600,0
20250502,135500,112977478,4600,4600,4600,4600,0
20250502,135400,112977478,4600,4600,4600,4600,0
20250502,135300,112977478,4600,4600,4600,4600,0
20250502,135200,112977478,4600,4600,4600,4600,0
20250502,135100,112977478,4600,4605,4605,4600,984
20250502,135000,108450678,4610,4610,4610,4610,0
20250502,134900,108450678,4610,4610,4610,4610,0
20250502,134800,108450678,4610,4610,4610,4610,4
20250502,134700,108432238,4610,4610,4610,4610,0
20250502,134600,108432238,4610,4610,4610,4610,81
20250502,134500,108058828,4605,4605,4605,4605,0
20250502,134400,108058828,4605,4605,4605,4605,0
20250502,134300,108058828,4605,4605,4605,4605,0
20250502,134200,108058828,4605,4605,4605,4605,0
20250502,134100,108058828,4605,4605,4605,4605,0
20250502,134000,108058828,4605,4605,4605,4605,0
20250502,133900,108058828,4605,4605,4605,4605,0
20250502,133800,108058828,4605,4605,4605,4605,0
20250502,133700,108058828,4605,4605,4605,4605,0
20250502,133600,108058828,4605,4605,4605,4605,395
20250502,133500,106239853,4600,4600,4600,4600,0
20250502,133400,106239853,4600,4600,4600,4600,144
20250502,133300,105577453,4600,4600,4600,4600,0
20250502,133200,105577453,4600,4600,4600,4600,0
20250502,133100,105577453,4600,4600,4600,4600,0
20250502,133000,105577453,4600,4600,4600,4600,0
20250502,132900,105577453,4600,4600,4600,4600,56
20250502,132800,105319853,4600,4600,4600,4600,1
20250502,132700,105315253,4600,4600,4600,4600,0
20250502,132600,105315253,4600,4600,4600,4600,4
20250502,132500,105296853,4600,4600,4600,4600,29
20250502,132400,105163453,4595,4595,4595,4595,0
20250502,132300,105163453,4595,4595,4595,4595,0
20250502,132200,105163453,4595,4595,4595,4595,346
20250502,132100,103573583,4600,4600,4600,4600,0
20250502,132000,103573583,4600,4600,4600,4600,181
20250502,131900,102740983,4600,4600,4600,4600,60
20250502,131800,102464983,4600,4600,4600,4600,0
20250502,131700,102464983,4600,4600,4600,4600,0
20250502,131600,102464983,4600,4600,4600,4600,0
20250502,131500,102464983,4600,4600,4600,4600,0
20250502,131400,102464983,4600,4600,4600,4600,0
20250502,131300,102464983,4600,4600,4600,4600,0
20250502,131200,102464983,4600,4600,4600,4600,4
20250502,131100,102446583,4600,4600,4600,4600,0
20250502,131000,102446583,4600,4600,4600,4600,0
20250502,130900,102446583,4600,4600,4600,4600,0
20250502,130800,102446583,4600,4595,4600,4595,200
20250502,130700,101527333,4600,4600,4600,4600,0
20250502,130600,101527333,4600,4600,4600,4600,0
20250502,130500,101527333,4600,4600,4600,4600,1
20250502,130400,101522733,4605,4605,4605,4605,1
20250502,130300,101518128,4600,4605,4605,4600,820
20250502,130200,97746123,4600,4600,4600,4600,0
20250502,130100,97746123,4600,4600,4600,4600,0
20250502,130000,97746123,4600,4600,4600,4600,0
20250502,125900,97746123,4600,4600,4600,4600,0
20250502,125800,97746123,4600,4600,4600,4600,0
20250502,125700,97746123,4600,4600,4600,4600,0
20250502,125600,97746123,4600,4600,4600,4600,0
20250502,125500,97746123,4600,4600,4600,4600,1
20250502,125400,97741523,4600,4600,4600,4600,0
20250502,125300,97741523,4600,4600,4600,4600,0
20250502,125200,97741523,4600,4600,4600,4600,0
20250502,125100,97741523,4600,4600,4600,4600,5
20250502,125000,97718523,4600,4600,4600,4600,0
20250502,124900,97718523,4600,4600,4600,4600,0
20250502,124800,97718523,4600,4600,4600,4600,2
20250502,124700,97709323,4600,4600,4600,4600,0
20250502,124600,97709323,4600,4600,4600,4600,1
20250502,124500,97704723,4600,4600,4600,4600,0
20250502,124400,97704723,4600,4600,4600,4600,39
20250502,124300,97525323,4605,4605,4605,4605,0
20250502,124200,97525323,4605,4605,4605,4605,0
20250502,124100,97525323,4605,4605,4605,4605,0
20250502,124000,97525323,4605,4605,4605,4605,0
20250502,123900,97525323,4605,4605,4605,4605,0
20250502,123800,97525323,4605,4605,4605,4605,0
20250502,123700,97525323,4605,4605,4605,4605,0
20250502,123600,97525323,4605,4605,4605,4605,1
20250502,123500,97520718,4595,4595,4595,4595,0
20250502,123400,97520718,4595,4595,4595,4595,0
20250502,123300,97520718,4595,4595,4595,4595,0
20250502,123200,97520718,4595,4595,4595,4595,0
20250502,123100,97520718,4595,4595,4595,4595,0
20250502,123000,97520718,4595,4595,4595,4595,0
20250502,122900,97520718,4595,4595,4595,4595,0
20250502,122800,97520718,4595,4595,4595,4595,0
20250502,122700,97520718,4595,4595,4595,4595,0
20250502,122600,97520718,4595,4595,4595,4595,0
20250502,122500,97520718,4595,4595,4595,4595,198
20250502,122400,96610908,4600,4600,4600,4600,0
20250502,122300,96610908,4600,4600,4600,4600,0
20250502,122200,96610908,4600,4600,4600,4600,0
20250502,122100,96610908,4600,4600,4600,4600,0
20250502,122000,96610908,4600,4600,4600,4600,0
20250502,121900,96610908,4600,4600,4600,4600,0
20250502,121800,96610908,4600,4600,4600,4600,0
20250502,121700,96610908,4600,4600,4600,4600,53
20250502,121600,96367108,4605,4605,4605,4605,0
20250502,121500,96367108,4605,4605,4605,4605,11
20250502,121400,96316453,4600,4600,4600,4600,406
20250502,121300,94448853,4600,4600,4600,4600,0
20250502,121200,94448853,4600,4600,4600,4600,0
20250502,121100,94448853,4600,4600,4600,4600,0
20250502,121000,94448853,4600,4600,4600,4600,0
20250502,120900,94448853,4600,4600,4600,4600,0
20250502,120800,94448853,4600,4600,4600,4600,6
20250502,120700,94421253,4605,4605,4605,4605,0
20250502,120600,94421253,4605,4605,4605,4605,0
20250502,120500,94421253,4605,4605,4605,4605,5
20250502,120400,94398228,4605,4605,4605,4605,5
20250502,120300,94375203,4605,4605,4605,4605,10
20250502,120200,94329153,4605,4605,4605,4605,5
20250502,120100,94306128,4600,4600,4600,4600,0
20250502,120000,94306128,4600,4600,4600,4600,594
20250502,115900,91573728,4595,4595,4595,4595,246
20250502,115800,90443358,4600,4600,4600,4600,2
20250502,115700,90434158,4600,4600,4600,4600,0
20250502,115600,90434158,4600,4600,4600,4600,27
20250502,115500,90309958,4600,4600,4600,4600,66
20250502,115400,90006358,4605,4605,4605,4605,0
20250502,115300,90006358,4605,4605,4605,4605,0
20250502,115200,90006358,4605,4605,4605,4605,0
20250502,115100,90006358,4605,4605,4605,4605,0
20250502,115000,90006358,4605,4605,4605,4605,0
20250502,114900,90006358,4605,4600,4605,4600,293
20250502,114800,88658543,4605,4605,4605,4605,0
20250502,114700,88658543,4605,4600,4605,4600,243
20250502,114600,87540718,4605,4605,4605,4605,5
20250502,114500,87517693,4605,4605,4605,4605,0
20250502,114400,87517693,4605,4605,4605,4605,0
20250502,114300,87517693,4605,4605,4605,4605,0
20250502,114200,87517693,4605,4605,4605,4605,0
20250502,114100,87517693,4605,4605,4605,4605,0
20250502,114000,87517693,4605,4600,4605,4600,49
20250502,113900,87292283,4600,4600,4600,4600,0
20250502,113800,87292283,4600,4600,4600,4600,0
20250502,113700,87292283,4600,4600,4600,4600,0
20250502,113600,87292283,4600,4600,4600,4600,0
20250502,113500,87292283,4600,4600,4600,4600,0
20250502,113400,87292283,4600,4600,4600,4600,0
20250502,113300,87292283,4600,4600,4600,4600,0
20250502,113200,87292283,4600,4600,4600,4600,5
20250502,113100,87269283,4605,4605,4605,4605,3
20250502,113000,87255468,4605,4605,4605,4605,5
20250502,112900,87232443,4605,4600,4605,4600,11
20250502,112800,87181813,4605,4605,4605,4605,0
20250502,112700,87181813,4605,4595,4605,4595,305
20250502,112600,85780288,4595,4595,4595,4595,40
20250502,112500,85596488,4595,4595,4595,4595,18
20250502,112400,85513778,4590,4590,4590,4590,4
20250502,112300,85495418,4590,4585,4590,4585,299
20250502,112200,84123288,4585,4585,4585,4585,1
20250502,112100,84118703,4585,4585,4585,4585,2
20250502,112000,84109533,4585,4585,4585,4585,7
20250502,111900,84077438,4580,4580,4580,4580,0
20250502,111800,84077438,4580,4580,4580,4580,0
20250502,111700,84077438,4580,4585,4585,4580,128
20250502,111600,83491188,4585,4585,4585,4585,1
20250502,111500,83486603,4585,4585,4585,4585,2
20250502,111400,83477433,4585,4585,4585,4585,36
20250502,111300,83312373,4575,4575,4575,4575,0
20250502,111200,83312373,4575,4575,4575,4575,0
20250502,111100,83312373,4575,4580,4580,4575,130
20250502,111000,82717098,4580,4590,4590,4580,163
20250502,110900,81970313,4585,4585,4585,4585,0
20250502,110800,81970313,4585,4585,4585,4585,49
20250502,110700,81745648,4585,4585,4585,4585,1
20250502,110600,81741063,4585,4585,4585,4585,1
20250502,110500,81736478,4580,4580,4580,4580,0
20250502,110400,81736478,4580,4585,4585,4580,152
20250502,110300,81040298,4585,4590,4590,4585,30
20250502,110200,80902708,4590,4585,4590,4585,5
20250502,110100,80879778,4585,4595,4595,4585,7
20250502,110000,80847663,4595,4595,4595,4595,0
20250502,105900,80847663,4595,4590,4595,4580,165
20250502,105800,80090838,4595,4595,4595,4595,95
20250502,105700,79654313,4600,4600,4600,4600,52
20250502,105600,79415113,4600,4600,4600,4600,23
20250502,105500,79309313,4600,4600,4600,4600,5
20250502,105400,79286313,4605,4605,4605,4605,1
20250502,105300,79281708,4605,4605,4605,4605,0
20250502,105200,79281708,4605,4605,4605,4605,0
20250502,105100,79281708,4605,4605,4605,4605,0
20250502,105000,79281708,4605,4605,4605,4605,0
20250502,104900,79281708,4605,4605,4605,4605,0
20250502,104800,79281708,4605,4605,4605,4605,0
20250502,104700,79281708,4605,4605,4605,4605,0
20250502,104600,79281708,4605,4605,4605,4605,0
20250502,104500,79281708,4605,4605,4605,4605,0
20250502,104400,79281708,4605,4605,4605,4605,108
20250502,104300,78784368,4605,4605,4605,4605,0
20250502,104200,78784368,4605,4605,4605,4605,4
20250502,104100,78765948,4630,4620,4630,4620,1489
20250502,104000,71886718,4620,4620,4620,4620,30
20250502,103900,71748118,4595,4595,4595,4595,0
20250502,103800,71748118,4595,4595,4595,4595,0
20250502,103700,71748118,4595,4595,4595,4595,2
20250502,103600,71738928,4615,4590,4615,4555,4911
20250502,103500,49235913,4595,4595,4595,4595,0
20250502,103400,49235913,4595,4600,4600,4595,137
20250502,103300,48606023,4595,4595,4595,4595,0
20250502,103200,48606023,4595,4595,4595,4595,0
20250502,103100,48606023,4595,4615,4615,4595,179
20250502,103000,47782138,4615,4615,4615,4615,1
20250502,102900,47777523,4590,4605,4610,4590,611
20250502,102800,44964793,4605,4600,4605,4575,2616
20250502,102700,32985813,4605,4610,4610,4605,65
20250502,102600,32686483,4610,4610,4610,4610,295
20250502,102500,31326533,4615,4615,4615,4615,1
20250502,102400,31321918,4610,4610,4610,4610,0
20250502,102300,31321918,4610,4610,4610,4610,37
20250502,102200,31151348,4610,4610,4610,4610,0
20250502,102100,31151348,4610,4610,4610,4610,80
20250502,102000,30782548,4610,4610,4610,4610,91
20250502,101900,30363038,4610,4610,4610,4610,12
20250502,101800,30307718,4610,4610,4610,4610,0
20250502,101700,30307718,4610,4610,4610,4610,0
20250502,101600,30307718,4610,4610,4610,4610,0
20250502,101500,30307718,4610,4615,4615,4610,213
20250502,101400,29325238,4615,4615,4615,4615,0
20250502,101300,29325238,4615,4615,4615,4615,40
20250502,101200,29140638,4620,4620,4620,4620,69
20250502,101100,28821858,4620,4620,4620,4620,2
20250502,101000,28812618,4620,4620,4620,4620,0
20250502,100900,28812618,4620,4620,4620,4620,0
20250502,100800,28812618,4620,4620,4620,4620,1
20250502,100700,28807998,4620,4620,4620,4620,0
20250502,100600,28807998,4620,4620,4620,4620,100
20250502,100500,28345998,4620,4620,4620,4620,0
20250502,100400,28345998,4620,4620,4620,4620,0
20250502,100300,28345998,4620,4620,4620,4620,3
20250502,100200,28332138,4620,4620,4620,4620,0
20250502,100100,28332138,4620,4620,4620,4620,1
20250502,100000,28327518,4620,4620,4620,4620,1
20250502,095900,28322898,4605,4605,4605,4605,0
20250502,095800,28322898,4605,4605,4605,4605,65
20250502,095700,28023573,4615,4615,4615,4615,0
20250502,095600,28023573,4615,4615,4615,4615,0
20250502,095500,28023573,4615,4615,4615,4615,0
20250502,095400,28023573,4615,4615,4615,4615,90
20250502,095300,27608223,4620,4620,4620,4620,0
20250502,095200,27608223,4620,4620,4620,4620,16
20250502,095100,27534303,4620,4620,4620,4620,5
20250502,095000,27511203,4620,4610,4620,4610,619
20250502,094900,24655148,4610,4605,4610,4605,101
20250502,094800,24190038,4605,4605,4605,4605,43
20250502,094700,23992023,4585,4585,4585,4585,9
20250502,094600,23950758,4590,4590,4590,4590,0
20250502,094500,23950758,4590,4590,4590,4590,68
20250502,094400,23638638,4590,4585,4590,4585,168
20250502,094300,22868218,4590,4595,4595,4590,114
20250502,094200,22344953,4590,4590,4590,4590,0
20250502,094100,22344953,4590,4590,4590,4590,0
20250502,094000,22344953,4590,4590,4590,4590,0
20250502,093900,22344953,4590,4590,4590,4590,0
20250502,093800,22344953,4590,4590,4590,4590,74
20250502,093700,22005293,4595,4595,4595,4595,31
20250502,093600,21862848,4595,4595,4595,4595,0
20250502,093500,21862848,4595,4595,4595,4595,0
20250502,093400,21862848,4595,4600,4600,4595,28
20250502,093300,21734168,4600,4600,4600,4600,0
20250502,093200,21734168,4600,4600,4600,4600,0
20250502,093100,21734168,4600,4600,4600,4600,0
20250502,093000,21734168,4600,4600,4600,4600,59
20250502,092900,21462768,4585,4585,4585,4585,0
20250502,092800,21462768,4585,4590,4590,4585,189
20250502,092700,20595378,4590,4600,4600,4590,219
20250502,092600,19589768,4600,4600,4600,4600,2
20250502,092500,19580568,4600,4600,4600,4600,130
20250502,092400,18982568,4600,4600,4605,4600,400
20250502,092300,17141048,4600,4600,4600,4600,0
20250502,092200,17141048,4600,4600,4600,4600,0
20250502,092100,17141048,4600,4600,4600,4592,203
20250502,092000,16207450,4605,4605,4605,4605,2
20250502,091900,16198240,4600,4600,4600,4600,0
20250502,091800,16198240,4600,4600,4600,4600,20
20250502,091700,16106240,4600,4600,4600,4600,4
20250502,091600,16087840,4605,4605,4605,4605,51
20250502,091500,15852985,4600,4600,4600,4600,28
20250502,091400,15724185,4610,4610,4610,4610,28
20250502,091300,15595105,4610,4610,4610,4610,12
20250502,091200,15539785,4610,4610,4610,4610,312
20250502,091100,14101465,4605,4580,4605,4580,77
20250502,091000,13747385,4580,4585,4585,4575,334
20250502,090900,12217730,4600,4575,4600,4575,68
20250502,090800,11906360,4580,4580,4580,4580,0
20250502,090700,11906360,4580,4580,4580,4575,472
20250502,090600,9746270,4580,4585,4585,4580,114
20250502,090500,9224075,4585,4585,4595,4585,91
20250502,090400,8806360,4585,4590,4590,4580,134
20250502,090300,8192265,4590,4590,4590,4590,21
20250502,090200,8095875,4590,4600,4600,4590,6
20250502,090100,8068305,4600,4610,4610,4600,473
20250502,090000,5891635,4615,4570,4645,4570,1288