KissMeData/044340/min/candle-20250509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,191200,92339560,5960,5960,5960,5960,320
20250509,191100,92339560,5960,5960,5960,5960,0
20250509,191000,92339560,5960,5960,5960,5960,0
20250509,190900,92339560,5960,5960,5960,5960,0
20250509,190800,92339560,5960,5960,5960,5960,0
20250509,190700,92339560,5960,5960,5960,5960,0
20250509,190600,92339560,5960,5960,5960,5960,0
20250509,190500,92339560,5960,5960,5960,5960,0
20250509,190400,92339560,5960,5960,5960,5960,0
20250509,190300,92339560,5960,5960,5960,5960,0
20250509,190200,92339560,5960,5960,5960,5960,0
20250509,190100,92339560,5960,5960,5960,5960,0
20250509,190000,92339560,5960,5960,5960,5960,0
20250509,185900,92339560,5960,5960,5960,5960,0
20250509,185800,92339560,5960,5960,5960,5960,0
20250509,185700,92339560,5960,5960,5960,5960,0
20250509,185600,92339560,5960,5960,5960,5960,0
20250509,185500,92339560,5960,5960,5960,5960,0
20250509,185400,92339560,5960,5960,5960,5960,0
20250509,185300,92339560,5960,5960,5960,5960,0
20250509,185200,92339560,5960,5960,5960,5960,0
20250509,185100,92339560,5960,5960,5960,5960,0
20250509,185000,92339560,5960,5960,5960,5960,0
20250509,184900,92339560,5960,5960,5960,5960,0
20250509,184800,92339560,5960,5960,5960,5960,0
20250509,184700,92339560,5960,5960,5960,5960,0
20250509,184600,92339560,5960,5960,5960,5960,0
20250509,184500,92339560,5960,5960,5960,5960,0
20250509,184400,92339560,5960,5960,5960,5960,0
20250509,184300,92339560,5960,5960,5960,5960,0
20250509,184200,92339560,5960,5960,5960,5960,320
20250509,184100,92339560,5960,5960,5960,5960,0
20250509,184000,92339560,5960,5960,5960,5960,0
20250509,183900,92339560,5960,5960,5960,5960,0
20250509,183800,92339560,5960,5960,5960,5960,0
20250509,183700,92339560,5960,5960,5960,5960,0
20250509,183600,92339560,5960,5960,5960,5960,0
20250509,183500,92339560,5960,5960,5960,5960,0
20250509,183400,92339560,5960,5960,5960,5960,0
20250509,183300,92339560,5960,5960,5960,5960,0
20250509,183200,92339560,5960,5960,5960,5960,0
20250509,183100,92339560,5960,5960,5960,5960,0
20250509,183000,92339560,5960,5960,5960,5960,0
20250509,182900,92339560,5960,5960,5960,5960,0
20250509,182800,92339560,5960,5960,5960,5960,0
20250509,182700,92339560,5960,5960,5960,5960,0
20250509,182600,92339560,5960,5960,5960,5960,0
20250509,182500,92339560,5960,5960,5960,5960,0
20250509,182400,92339560,5960,5960,5960,5960,0
20250509,182300,92339560,5960,5960,5960,5960,0
20250509,182200,92339560,5960,5960,5960,5960,0
20250509,182100,92339560,5960,5960,5960,5960,0
20250509,182000,92339560,5960,5960,5960,5960,0
20250509,181900,92339560,5960,5960,5960,5960,0
20250509,181800,92339560,5960,5960,5960,5960,0
20250509,181700,92339560,5960,5960,5960,5960,0
20250509,181600,92339560,5960,5960,5960,5960,0
20250509,181500,92339560,5960,5960,5960,5960,0
20250509,181400,92339560,5960,5960,5960,5960,0
20250509,181300,92339560,5960,5960,5960,5960,0
20250509,181200,92339560,5960,5960,5960,5960,320
20250509,181100,92339560,5960,5960,5960,5960,0
20250509,181000,92339560,5960,5960,5960,5960,0
20250509,180900,92339560,5960,5960,5960,5960,0
20250509,180800,92339560,5960,5960,5960,5960,0
20250509,180700,92339560,5960,5960,5960,5960,0
20250509,180600,92339560,5960,5960,5960,5960,0
20250509,180500,92339560,5960,5960,5960,5960,0
20250509,180400,92339560,5960,5960,5960,5960,0
20250509,180300,92339560,5960,5960,5960,5960,0
20250509,180200,92339560,5960,5960,5960,5960,0
20250509,180100,92339560,5960,5960,5960,5960,0
20250509,180000,92339560,5960,5960,5960,5960,0
20250509,175900,92339560,5960,5960,5960,5960,0
20250509,175800,92339560,5960,5960,5960,5960,0
20250509,175700,92339560,5960,5960,5960,5960,0
20250509,175600,92339560,5960,5960,5960,5960,0
20250509,175500,92339560,5960,5960,5960,5960,0
20250509,175400,92339560,5960,5960,5960,5960,0
20250509,175300,92339560,5960,5960,5960,5960,0
20250509,175200,92339560,5960,5960,5960,5960,0
20250509,175100,92339560,5960,5960,5960,5960,0
20250509,175000,92339560,5960,5960,5960,5960,0
20250509,174900,92339560,5960,5960,5960,5960,0
20250509,174800,92339560,5960,5960,5960,5960,0
20250509,174700,92339560,5960,5960,5960,5960,0
20250509,174600,92339560,5960,5960,5960,5960,0
20250509,174500,92339560,5960,5960,5960,5960,0
20250509,174400,92339560,5960,5960,5960,5960,0
20250509,174300,92339560,5960,5960,5960,5960,0
20250509,174200,92339560,5960,5960,5960,5960,320
20250509,174100,92339560,5960,5960,5960,5960,0
20250509,174000,92339560,5960,5960,5960,5960,0
20250509,173900,92339560,5960,5960,5960,5960,0
20250509,173800,92339560,5960,5960,5960,5960,0
20250509,173700,92339560,5960,5960,5960,5960,0
20250509,173600,92339560,5960,5960,5960,5960,0
20250509,173500,92339560,5960,5960,5960,5960,0
20250509,173400,92339560,5960,5960,5960,5960,0
20250509,173300,92339560,5960,5960,5960,5960,0
20250509,173200,92339560,5960,5960,5960,5960,0
20250509,173100,92339560,5960,5960,5960,5960,0
20250509,173000,92339560,5960,5960,5960,5960,0
20250509,172900,92339560,5960,5960,5960,5960,0
20250509,172800,92339560,5960,5960,5960,5960,0
20250509,172700,92339560,5960,5960,5960,5960,0
20250509,172600,92339560,5960,5960,5960,5960,0
20250509,172500,92339560,5960,5960,5960,5960,0
20250509,172400,92339560,5960,5960,5960,5960,0
20250509,172300,92339560,5960,5960,5960,5960,0
20250509,172200,92339560,5960,5960,5960,5960,0
20250509,172100,92339560,5960,5960,5960,5960,0
20250509,172000,92339560,5960,5960,5960,5960,0
20250509,171900,92339560,5960,5960,5960,5960,0
20250509,171800,92339560,5960,5960,5960,5960,0
20250509,171700,92339560,5960,5960,5960,5960,0
20250509,171600,92339560,5960,5960,5960,5960,0
20250509,171500,92339560,5960,5960,5960,5960,0
20250509,171400,92339560,5960,5960,5960,5960,0
20250509,171300,92339560,5960,5960,5960,5960,0
20250509,171200,92339560,5960,5960,5960,5960,320
20250509,171100,92339560,5960,5960,5960,5960,0
20250509,171000,92339560,5960,5960,5960,5960,0
20250509,170900,92339560,5960,5960,5960,5960,0
20250509,170800,92339560,5960,5960,5960,5960,0
20250509,170700,92339560,5960,5960,5960,5960,0
20250509,170600,92339560,5960,5960,5960,5960,0
20250509,170500,92339560,5960,5960,5960,5960,0
20250509,170400,92339560,5960,5960,5960,5960,0
20250509,170300,92339560,5960,5960,5960,5960,0
20250509,170200,92339560,5960,5960,5960,5960,0
20250509,170100,92339560,5960,5960,5960,5960,0
20250509,170000,92339560,5960,5960,5960,5960,0
20250509,165900,92339560,5960,5960,5960,5960,0
20250509,165800,92339560,5960,5960,5960,5960,0
20250509,165700,92339560,5960,5960,5960,5960,0
20250509,165600,92339560,5960,5960,5960,5960,0
20250509,165500,92339560,5960,5960,5960,5960,0
20250509,165400,92339560,5960,5960,5960,5960,0
20250509,165300,92339560,5960,5960,5960,5960,0
20250509,165200,92339560,5960,5960,5960,5960,0
20250509,165100,92339560,5960,5960,5960,5960,0
20250509,165000,92339560,5960,5960,5960,5960,0
20250509,164900,92339560,5960,5960,5960,5960,0
20250509,164800,92339560,5960,5960,5960,5960,0
20250509,164700,92339560,5960,5960,5960,5960,0
20250509,164600,92339560,5960,5960,5960,5960,0
20250509,164500,92339560,5960,5960,5960,5960,0
20250509,164400,92339560,5960,5960,5960,5960,0
20250509,164300,92339560,5960,5960,5960,5960,0
20250509,164200,92339560,5960,5960,5960,5960,320
20250509,164100,92339560,5960,5960,5960,5960,0
20250509,164000,92339560,5960,5960,5960,5960,0
20250509,163900,92339560,5960,5960,5960,5960,0
20250509,163800,92339560,5960,5960,5960,5960,0
20250509,163700,92339560,5960,5960,5960,5960,0
20250509,163600,92339560,5960,5960,5960,5960,0
20250509,163500,92339560,5960,5960,5960,5960,0
20250509,163400,92339560,5960,5960,5960,5960,0
20250509,163300,92339560,5960,5960,5960,5960,0
20250509,163200,92339560,5960,5960,5960,5960,0
20250509,163100,92339560,5960,5960,5960,5960,0
20250509,163000,92339560,5960,5960,5960,5960,0
20250509,162900,92339560,5960,5960,5960,5960,0
20250509,162800,92339560,5960,5960,5960,5960,0
20250509,162700,92339560,5960,5960,5960,5960,0
20250509,162600,92339560,5960,5960,5960,5960,0
20250509,162500,92339560,5960,5960,5960,5960,0
20250509,162400,92339560,5960,5960,5960,5960,0
20250509,162300,92339560,5960,5960,5960,5960,0
20250509,162200,92339560,5960,5960,5960,5960,0
20250509,162100,92339560,5960,5960,5960,5960,0
20250509,162000,92339560,5960,5960,5960,5960,0
20250509,161900,92339560,5960,5960,5960,5960,0
20250509,161800,92339560,5960,5960,5960,5960,0
20250509,161700,92339560,5960,5960,5960,5960,0
20250509,161600,92339560,5960,5960,5960,5960,0
20250509,161500,92339560,5960,5960,5960,5960,0
20250509,161400,92339560,5960,5960,5960,5960,0
20250509,161300,92339560,5960,5960,5960,5960,0
20250509,161200,92339560,5960,5960,5960,5960,320
20250509,161100,92339560,5960,5960,5960,5960,0
20250509,161000,92339560,5960,5960,5960,5960,0
20250509,160900,92339560,5960,5960,5960,5960,0
20250509,160800,92339560,5960,5960,5960,5960,0
20250509,160700,92339560,5960,5960,5960,5960,0
20250509,160600,92339560,5960,5960,5960,5960,0
20250509,160500,92339560,5960,5960,5960,5960,0
20250509,160400,92339560,5960,5960,5960,5960,0
20250509,160300,92339560,5960,5960,5960,5960,0
20250509,160200,92339560,5960,5960,5960,5960,0
20250509,160100,92339560,5960,5960,5960,5960,0
20250509,160000,92339560,5960,5960,5960,5960,0
20250509,155900,92339560,5960,5960,5960,5960,0
20250509,155800,92339560,5960,5960,5960,5960,0
20250509,155700,92339560,5960,5960,5960,5960,0
20250509,155600,92339560,5960,5960,5960,5960,0
20250509,155500,92339560,5960,5960,5960,5960,0
20250509,155400,92339560,5960,5960,5960,5960,0
20250509,155300,92339560,5960,5960,5960,5960,0
20250509,155200,92339560,5960,5960,5960,5960,0
20250509,155100,92339560,5960,5960,5960,5960,0
20250509,155000,92339560,5960,5960,5960,5960,0
20250509,154900,92339560,5960,5960,5960,5960,0
20250509,154800,92339560,5960,5960,5960,5960,0
20250509,154700,92339560,5960,5960,5960,5960,0
20250509,154600,92339560,5960,5960,5960,5960,0
20250509,154500,92339560,5960,5960,5960,5960,0
20250509,154400,92339560,5960,5960,5960,5960,0
20250509,154300,92339560,5960,5960,5960,5960,0
20250509,154200,92339560,5960,5960,5960,5960,320
20250509,154100,92339560,5960,5960,5960,5960,0
20250509,154000,92339560,5960,5960,5960,5960,0
20250509,153900,92339560,5960,5960,5960,5960,0
20250509,153800,92339560,5960,5960,5960,5960,0
20250509,153700,92339560,5960,5960,5960,5960,0
20250509,153600,92339560,5960,5960,5960,5960,0
20250509,153500,92339560,5960,5960,5960,5960,0
20250509,153400,92339560,5960,5960,5960,5960,0
20250509,153300,92339560,5960,5960,5960,5960,0
20250509,153200,92339560,5960,5960,5960,5960,0
20250509,153100,92339560,5960,5960,5960,5960,0
20250509,153000,92339560,5960,5960,5960,5960,320
20250509,152900,90432360,5970,5970,5970,5970,0
20250509,152800,90432360,5970,5970,5970,5970,0
20250509,152700,90432360,5970,5970,5970,5970,0
20250509,152600,90432360,5970,5970,5970,5970,0
20250509,152500,90432360,5970,5970,5970,5970,0
20250509,152400,90432360,5970,5970,5970,5970,0
20250509,152300,90432360,5970,5970,5970,5970,0
20250509,152200,90432360,5970,5970,5970,5970,0
20250509,152100,90432360,5970,5970,5970,5970,0
20250509,152000,90432360,5970,5970,5970,5970,0
20250509,151900,90432360,5970,5970,5970,5970,118
20250509,151800,89727900,5980,5980,5980,5980,0
20250509,151700,89727900,5980,5980,5980,5980,140
20250509,151600,88890700,5980,5980,5980,5980,20
20250509,151500,88771100,5980,5980,5980,5980,130
20250509,151400,87993700,5980,5980,5980,5980,1
20250509,151300,87987720,5970,5970,5970,5970,166
20250509,151200,86996700,5970,5970,5970,5970,0
20250509,151100,86996700,5970,5970,5970,5970,113
20250509,151000,86322090,5960,5960,5960,5960,66
20250509,150900,85928730,5960,5950,5960,5950,41
20250509,150800,85684770,5960,5960,5960,5960,0
20250509,150700,85684770,5960,5960,5960,5960,154
20250509,150600,84766930,5960,5950,5960,5950,36
20250509,150500,84552420,5950,5950,5950,5950,9
20250509,150400,84498870,5960,5960,5960,5960,60
20250509,150300,84141270,5960,5970,5970,5960,135
20250509,150200,83335340,5970,5970,5970,5970,0
20250509,150100,83335340,5970,5970,5970,5970,0
20250509,150000,83335340,5970,5960,5970,5960,125
20250509,145900,82589100,5960,5960,5960,5960,21
20250509,145800,82463940,5970,5970,5970,5970,0
20250509,145700,82463940,5970,5970,5970,5970,0
20250509,145600,82463940,5970,5970,5970,5970,0
20250509,145500,82463940,5970,5970,5970,5970,394
20250509,145400,80111760,5970,5970,5970,5970,0
20250509,145300,80111760,5970,5970,5970,5970,0
20250509,145200,80111760,5970,5970,5970,5970,112
20250509,145100,79443120,5970,5970,5970,5970,0
20250509,145000,79443120,5970,5970,5970,5970,0
20250509,144900,79443120,5970,5970,5970,5970,110
20250509,144800,78786420,5960,5960,5960,5960,0
20250509,144700,78786420,5960,5960,5960,5960,56
20250509,144600,78452660,5960,5960,5960,5960,33
20250509,144500,78255980,5960,5960,5960,5960,14
20250509,144400,78172540,5960,5960,5960,5960,5
20250509,144300,78142740,5960,5960,5960,5960,131
20250509,144200,77361980,5960,5960,5960,5960,0
20250509,144100,77361980,5960,5960,5960,5960,0
20250509,144000,77361980,5960,5960,5960,5960,0
20250509,143900,77361980,5960,5960,5960,5960,10
20250509,143800,77302380,5960,5960,5960,5960,151
20250509,143700,76402420,5960,5960,5960,5960,19
20250509,143600,76289180,5960,5960,5960,5960,1
20250509,143500,76283220,5960,5960,5960,5960,20
20250509,143400,76164020,5970,5970,5970,5970,93
20250509,143300,75608810,5960,5960,5960,5960,43
20250509,143200,75352530,5940,5970,5970,5940,16
20250509,143100,75257100,5970,5970,5970,5970,0
20250509,143000,75257100,5970,5970,5970,5970,0
20250509,142900,75257100,5970,5970,5970,5970,108
20250509,142800,74612340,5970,5970,5970,5970,0
20250509,142700,74612340,5970,5970,5970,5970,0
20250509,142600,74612340,5970,5970,5970,5970,0
20250509,142500,74612340,5970,5960,5970,5960,250
20250509,142400,73121060,5940,5940,5940,5940,1
20250509,142300,73115120,5960,5960,5960,5960,0
20250509,142200,73115120,5960,5960,5960,5960,0
20250509,142100,73115120,5960,5950,5960,5950,105
20250509,142000,72489330,5940,5940,5940,5940,0
20250509,141900,72489330,5940,5940,5940,5940,6
20250509,141800,72453690,5940,5940,5940,5940,15
20250509,141700,72364590,5960,5960,5960,5960,0
20250509,141600,72364590,5960,5960,5960,5960,138
20250509,141500,71542110,5960,5960,5960,5960,0
20250509,141400,71542110,5960,5960,5960,5960,0
20250509,141300,71542110,5960,5960,5960,5960,0
20250509,141200,71542110,5960,5960,5960,5960,89
20250509,141100,71011670,5970,5970,5970,5970,0
20250509,141000,71011670,5970,5970,5970,5970,100
20250509,140900,70414670,5970,5960,5970,5960,322
20250509,140800,68494240,5960,5960,5960,5960,237
20250509,140700,67081720,5960,5960,5960,5960,0
20250509,140600,67081720,5960,5960,5960,5960,0
20250509,140500,67081720,5960,5960,5960,5960,0
20250509,140400,67081720,5960,5960,5960,5960,0
20250509,140300,67081720,5960,5960,5960,5960,138
20250509,140200,66259240,5960,5960,5960,5960,0
20250509,140100,66259240,5960,5960,5960,5960,0
20250509,140000,66259240,5960,5960,5960,5960,0
20250509,135900,66259240,5960,5960,5960,5960,0
20250509,135800,66259240,5960,5950,5960,5950,162
20250509,135700,65295330,5950,5935,5950,5935,299
20250509,135600,63519420,5935,5935,5935,5935,18
20250509,135500,63412590,5935,5935,5935,5935,12
20250509,135400,63341370,5935,5935,5935,5935,6
20250509,135300,63305760,5940,5940,5940,5940,0
20250509,135200,63305760,5940,5935,5940,5935,4
20250509,135100,63282015,5940,5935,5940,5935,111
20250509,135000,62622780,5940,5940,5940,5940,0
20250509,134900,62622780,5940,5940,5940,5940,0
20250509,134800,62622780,5940,5940,5940,5940,140
20250509,134700,61791180,5940,5940,5940,5940,0
20250509,134600,61791180,5940,5940,5940,5940,0
20250509,134500,61791180,5940,5940,5940,5940,0
20250509,134400,61791180,5940,5940,5940,5940,105
20250509,134300,61167480,5940,5930,5940,5930,20
20250509,134200,61048870,5935,5930,5940,5930,192
20250509,134100,59910070,5930,5930,5930,5930,86
20250509,134000,59400090,5920,5920,5920,5920,0
20250509,133900,59400090,5920,5920,5920,5920,0
20250509,133800,59400090,5920,5920,5920,5920,207
20250509,133700,58174650,5920,5920,5920,5920,147
20250509,133600,57304410,5910,5910,5910,5910,0
20250509,133500,57304410,5910,5910,5910,5910,0
20250509,133400,57304410,5910,5910,5910,5910,0
20250509,133300,57304410,5910,5910,5910,5910,1
20250509,133200,57298500,5910,5920,5920,5910,211
20250509,133100,56050390,5910,5910,5910,5910,3
20250509,133000,56032660,5910,5910,5910,5910,7
20250509,132900,55991290,5910,5910,5910,5910,87
20250509,132800,55477120,5910,5910,5910,5910,3
20250509,132700,55459390,5910,5910,5910,5910,0
20250509,132600,55459390,5910,5910,5910,5910,0
20250509,132500,55459390,5910,5910,5910,5910,0
20250509,132400,55459390,5910,5910,5910,5910,2
20250509,132300,55447570,5900,5900,5900,5900,0
20250509,132200,55447570,5900,5900,5900,5900,0
20250509,132100,55447570,5900,5900,5900,5900,0
20250509,132000,55447570,5900,5900,5900,5900,17
20250509,131900,55347270,5890,5890,5890,5890,0
20250509,131800,55347270,5890,5890,5890,5890,0
20250509,131700,55347270,5890,5890,5890,5890,5
20250509,131600,55317820,5890,5900,5900,5890,246
20250509,131500,53867010,5900,5900,5900,5900,60
20250509,131400,53513010,5910,5910,5910,5910,60
20250509,131300,53158410,5900,5910,5910,5900,439
20250509,131200,50568010,5910,5910,5910,5910,70
20250509,131100,50154310,5900,5910,5910,5900,43
20250509,131000,49900440,5910,5910,5910,5910,100
20250509,130900,49309440,5910,5910,5910,5910,30
20250509,130800,49132140,5910,5910,5910,5910,106
20250509,130700,48505680,5900,5900,5900,5900,0
20250509,130600,48505680,5900,5900,5900,5900,0
20250509,130500,48505680,5900,5900,5900,5900,5
20250509,130400,48476180,5910,5910,5910,5910,116
20250509,130300,47790620,5900,5900,5900,5900,0
20250509,130200,47790620,5900,5900,5900,5900,160
20250509,130100,46846620,5910,5910,5910,5910,0
20250509,130000,46846620,5910,5910,5910,5910,90
20250509,125900,46314720,5910,5910,5910,5910,0
20250509,125800,46314720,5910,5910,5910,5910,0
20250509,125700,46314720,5910,5910,5910,5910,0
20250509,125600,46314720,5910,5910,5910,5910,0
20250509,125500,46314720,5910,5910,5910,5910,0
20250509,125400,46314720,5910,5910,5910,5910,10
20250509,125300,46255620,5910,5910,5910,5910,0
20250509,125200,46255620,5910,5910,5910,5910,45
20250509,125100,45989670,5900,5900,5900,5900,0
20250509,125000,45989670,5900,5900,5900,5900,169
20250509,124900,44992570,5910,5910,5910,5910,482
20250509,124800,42143950,5910,5910,5910,5910,0
20250509,124700,42143950,5910,5910,5910,5910,5
20250509,124600,42114400,5920,5920,5920,5920,487
20250509,124500,39231360,5930,5930,5930,5930,1
20250509,124400,39225430,5930,5930,5930,5930,0
20250509,124300,39225430,5930,5930,5930,5930,0
20250509,124200,39225430,5930,5930,5930,5930,0
20250509,124100,39225430,5930,5930,5930,5930,2
20250509,124000,39213570,5930,5930,5930,5930,0
20250509,123900,39213570,5930,5930,5930,5930,0
20250509,123800,39213570,5930,5930,5930,5930,181
20250509,123700,38140240,5940,5940,5940,5940,0
20250509,123600,38140240,5940,5940,5940,5940,692
20250509,123500,34029760,5950,5950,5950,5950,0
20250509,123400,34029760,5950,5950,5950,5950,0
20250509,123300,34029760,5950,5950,5950,5950,1
20250509,123200,34023810,5940,5940,5940,5940,0
20250509,123100,34023810,5940,5940,5940,5940,0
20250509,123000,34023810,5940,5940,5940,5940,12
20250509,122900,33952530,5950,5950,5950,5950,0
20250509,122800,33952530,5950,5950,5950,5950,0
20250509,122700,33952530,5950,5950,5950,5950,0
20250509,122600,33952530,5950,5950,5950,5950,0
20250509,122500,33952530,5950,5950,5950,5950,2
20250509,122400,33940630,5950,5950,5950,5950,0
20250509,122300,33940630,5950,5950,5950,5950,0
20250509,122200,33940630,5950,5950,5950,5950,0
20250509,122100,33940630,5950,5950,5950,5950,246
20250509,122000,32476930,5960,5960,5960,5960,0
20250509,121900,32476930,5960,5960,5960,5960,0
20250509,121800,32476930,5960,5960,5960,5960,0
20250509,121700,32476930,5960,5960,5960,5960,10
20250509,121600,32417330,5960,5960,5960,5960,0
20250509,121500,32417330,5960,5960,5960,5960,0
20250509,121400,32417330,5960,5960,5960,5960,0
20250509,121300,32417330,5960,5960,5960,5960,20
20250509,121200,32298130,5960,5960,5960,5960,0
20250509,121100,32298130,5960,5960,5960,5960,0
20250509,121000,32298130,5960,5960,5960,5960,0
20250509,120900,32298130,5960,5960,5960,5960,0
20250509,120800,32298130,5960,5960,5960,5960,1
20250509,120700,32292170,5950,5950,5950,5950,0
20250509,120600,32292170,5950,5950,5950,5950,0
20250509,120500,32292170,5950,5950,5950,5950,0
20250509,120400,32292170,5950,5950,5950,5950,0
20250509,120300,32292170,5950,5950,5950,5950,50
20250509,120200,31994670,5960,5960,5960,5960,0
20250509,120100,31994670,5960,5960,5960,5960,0
20250509,120000,31994670,5960,5960,5960,5960,0
20250509,115900,31994670,5960,5960,5960,5960,0
20250509,115800,31994670,5960,5960,5960,5960,0
20250509,115700,31994670,5960,5960,5960,5960,0
20250509,115600,31994670,5960,5960,5960,5960,0
20250509,115500,31994670,5960,5960,5960,5960,0
20250509,115400,31994670,5960,5960,5960,5960,10
20250509,115300,31935070,5970,5970,5970,5970,0
20250509,115200,31935070,5970,5970,5970,5970,0
20250509,115100,31935070,5970,5970,5970,5970,0
20250509,115000,31935070,5970,5970,5970,5970,0
20250509,114900,31935070,5970,5970,5970,5970,0
20250509,114800,31935070,5970,5970,5970,5970,0
20250509,114700,31935070,5970,5970,5970,5970,0
20250509,114600,31935070,5970,5970,5970,5970,18
20250509,114500,31827610,5970,5970,5970,5970,0
20250509,114400,31827610,5970,5970,5970,5970,1
20250509,114300,31821640,5960,5960,5960,5960,0
20250509,114200,31821640,5960,5960,5960,5960,0
20250509,114100,31821640,5960,5960,5960,5960,0
20250509,114000,31821640,5960,5960,5960,5960,0
20250509,113900,31821640,5960,5960,5960,5960,0
20250509,113800,31821640,5960,5960,5960,5960,0
20250509,113700,31821640,5960,5960,5960,5960,4
20250509,113600,31797800,5970,5970,5970,5970,10
20250509,113500,31738100,5960,5960,5960,5960,92
20250509,113400,31189780,5970,5960,5970,5960,373
20250509,113300,28963040,5960,5960,5960,5960,0
20250509,113200,28963040,5960,5960,5960,5960,0
20250509,113100,28963040,5960,5960,5960,5960,0
20250509,113000,28963040,5960,5960,5960,5960,0
20250509,112900,28963040,5960,5960,5960,5960,772
20250509,112800,24361920,5960,5960,5960,5960,0
20250509,112700,24361920,5960,5960,5960,5960,0
20250509,112600,24361920,5960,5960,5960,5960,0
20250509,112500,24361920,5960,5960,5960,5960,0
20250509,112400,24361920,5960,5960,5960,5960,0
20250509,112300,24361920,5960,5960,5960,5960,66
20250509,112200,23968560,5960,5960,5960,5960,0
20250509,112100,23968560,5960,5960,5960,5960,0
20250509,112000,23968560,5960,5960,5960,5960,24
20250509,111900,23825520,5960,5960,5960,5960,0
20250509,111800,23825520,5960,5960,5960,5960,0
20250509,111700,23825520,5960,5960,5960,5960,4
20250509,111600,23801680,5960,5960,5960,5960,508
20250509,111500,20774000,5960,5960,5960,5960,1
20250509,111400,20768040,5950,5950,5950,5950,0
20250509,111300,20768040,5950,5950,5950,5950,4
20250509,111200,20744240,5950,5950,5950,5950,0
20250509,111100,20744240,5950,5950,5950,5950,0
20250509,111000,20744240,5950,5950,5950,5950,0
20250509,110900,20744240,5950,5950,5950,5950,16
20250509,110800,20649040,5950,5950,5950,5950,0
20250509,110700,20649040,5950,5950,5950,5950,0
20250509,110600,20649040,5950,5950,5950,5950,68
20250509,110500,20244440,5950,5950,5950,5950,0
20250509,110400,20244440,5950,5950,5950,5950,0
20250509,110300,20244440,5950,5950,5950,5950,0
20250509,110200,20244440,5950,5950,5950,5950,0
20250509,110100,20244440,5950,5950,5950,5950,0
20250509,110000,20244440,5950,5950,5950,5950,68
20250509,105900,19839840,5940,5940,5940,5940,0
20250509,105800,19839840,5940,5940,5940,5940,0
20250509,105700,19839840,5940,5940,5940,5940,0
20250509,105600,19839840,5940,5940,5940,5940,0
20250509,105500,19839840,5940,5950,5950,5940,53
20250509,105400,19525010,5950,5950,5950,5950,0
20250509,105300,19525010,5950,5950,5950,5950,1
20250509,105200,19519060,5950,5950,5950,5950,0
20250509,105100,19519060,5950,5950,5950,5950,0
20250509,105000,19519060,5950,5950,5950,5950,0
20250509,104900,19519060,5950,5950,5950,5950,0
20250509,104800,19519060,5950,5960,5960,5950,45
20250509,104700,19251270,5950,5950,5950,5950,1
20250509,104600,19245320,5950,5950,5950,5950,9
20250509,104500,19191770,5960,5960,5960,5960,0
20250509,104400,19191770,5960,5950,5960,5950,291
20250509,104300,17460310,5970,5970,5970,5970,0
20250509,104200,17460310,5970,5970,5970,5970,0
20250509,104100,17460310,5970,5970,5970,5970,0
20250509,104000,17460310,5970,5970,5970,5970,0
20250509,103900,17460310,5970,5970,5970,5970,0
20250509,103800,17460310,5970,5970,5970,5970,0
20250509,103700,17460310,5970,5970,5970,5970,0
20250509,103600,17460310,5970,5970,5970,5970,0
20250509,103500,17460310,5970,5970,5970,5970,0
20250509,103400,17460310,5970,5970,5970,5970,150
20250509,103300,16564810,5960,5960,5960,5960,150
20250509,103200,15670810,5960,5960,5960,5960,0
20250509,103100,15670810,5960,5960,5960,5960,0
20250509,103000,15670810,5960,5960,5960,5960,20
20250509,102900,15551610,5960,5960,5960,5960,0
20250509,102800,15551610,5960,5960,5960,5960,96
20250509,102700,14979450,5940,5940,5940,5940,6
20250509,102600,14943810,5940,5940,5940,5940,8
20250509,102500,14896290,5940,5940,5940,5940,0
20250509,102400,14896290,5940,5940,5940,5940,0
20250509,102300,14896290,5940,5940,5940,5940,0
20250509,102200,14896290,5940,5940,5940,5940,0
20250509,102100,14896290,5940,5940,5940,5940,0
20250509,102000,14896290,5940,5940,5940,5940,0
20250509,101900,14896290,5940,5940,5940,5940,0
20250509,101800,14896290,5940,5940,5940,5940,1
20250509,101700,14890350,5940,5940,5940,5940,1
20250509,101600,14884410,5940,5940,5940,5940,2
20250509,101500,14872530,5960,5960,5960,5960,3
20250509,101400,14854650,5960,5960,5960,5960,0
20250509,101300,14854650,5960,5960,5960,5960,5
20250509,101200,14824850,5950,5950,5950,5950,163
20250509,101100,13855000,5950,5950,5950,5950,0
20250509,101000,13855000,5950,5950,5950,5950,0
20250509,100900,13855000,5950,5950,5950,5950,0
20250509,100800,13855000,5950,5950,5950,5950,2
20250509,100700,13843100,5950,5950,5950,5950,0
20250509,100600,13843100,5950,5950,5950,5950,1
20250509,100500,13837150,5950,5950,5950,5950,0
20250509,100400,13837150,5950,5950,5950,5950,0
20250509,100300,13837150,5950,5950,5950,5950,0
20250509,100200,13837150,5950,5950,5950,5950,0
20250509,100100,13837150,5950,5950,5950,5950,0
20250509,100000,13837150,5950,5950,5950,5950,0
20250509,095900,13837150,5950,5950,5950,5950,0
20250509,095800,13837150,5950,5950,5950,5950,0
20250509,095700,13837150,5950,5950,5950,5950,0
20250509,095600,13837150,5950,5950,5950,5950,0
20250509,095500,13837150,5950,5950,5950,5950,0
20250509,095400,13837150,5950,5950,5950,5950,0
20250509,095300,13837150,5950,5950,5950,5950,0
20250509,095200,13837150,5950,5950,5950,5950,0
20250509,095100,13837150,5950,5950,5950,5950,0
20250509,095000,13837150,5950,5950,5950,5950,0
20250509,094900,13837150,5950,5950,5950,5950,180
20250509,094800,12766150,5930,5930,5930,5930,0
20250509,094700,12766150,5930,5950,5950,5930,2
20250509,094600,12754270,5950,5950,5950,5950,5
20250509,094500,12724520,5950,5950,5950,5950,3
20250509,094400,12706670,5960,5960,5960,5960,3
20250509,094300,12688790,5960,5960,5960,5960,0
20250509,094200,12688790,5960,5960,5960,5960,0
20250509,094100,12688790,5960,5960,5960,5960,0
20250509,094000,12688790,5960,5960,5960,5960,0
20250509,093900,12688790,5960,5960,5960,5960,0
20250509,093800,12688790,5960,5960,5960,5960,1
20250509,093700,12682830,5960,5960,5960,5960,0
20250509,093600,12682830,5960,5960,5960,5960,0
20250509,093500,12682830,5960,5960,5960,5960,0
20250509,093400,12682830,5960,5960,5960,5960,100
20250509,093300,12086830,5960,5960,5960,5960,0
20250509,093200,12086830,5960,5960,5960,5960,0
20250509,093100,12086830,5960,5960,5960,5960,0
20250509,093000,12086830,5960,5960,5960,5960,1
20250509,092900,12080870,5960,5960,5960,5960,0
20250509,092800,12080870,5960,5960,5960,5960,53
20250509,092700,11764990,5920,5920,5920,5920,0
20250509,092600,11764990,5920,5930,5930,5920,150
20250509,092500,10876880,5960,5950,5960,5950,114
20250509,092400,10197450,5960,5960,5960,5960,0
20250509,092300,10197450,5960,5960,5960,5960,36
20250509,092200,9982890,5960,5960,5960,5960,0
20250509,092100,9982890,5960,5960,5960,5960,0
20250509,092000,9982890,5960,5960,5960,5960,0
20250509,091900,9982890,5960,5960,5960,5960,0
20250509,091800,9982890,5960,5960,5960,5960,1
20250509,091700,9976930,5920,5920,5920,5920,24
20250509,091600,9834850,5940,5940,5940,5940,128
20250509,091500,9074530,5940,5940,5940,5940,0
20250509,091400,9074530,5940,5940,5940,5940,0
20250509,091300,9074530,5940,5950,5950,5940,85
20250509,091200,8569620,5960,5960,5960,5960,4
20250509,091100,8545780,5960,5940,5960,5940,587
20250509,091000,5050760,5910,5940,5940,5910,304
20250509,090900,3252990,5940,5940,5940,5940,0
20250509,090800,3252990,5940,5940,5940,5940,0
20250509,090700,3252990,5940,5940,5940,5940,100
20250509,090600,2658990,5910,5910,5910,5910,90
20250509,090500,2127090,5950,5950,5950,5950,1
20250509,090400,2121140,5940,5940,5940,5940,1
20250509,090300,2115200,5940,5940,5940,5940,304
20250509,090200,309440,5940,5940,5940,5940,0
20250509,090100,309440,5940,5940,5940,5940,0
20250509,090000,309440,5940,5960,5970,5910,52