KissMeData/080010/min/candle-20250513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250513,193800,30767375,5460,5460,5460,5460,132
20250513,193700,30767375,5460,5460,5460,5460,0
20250513,193600,30767375,5460,5460,5460,5460,0
20250513,193500,30767375,5460,5460,5460,5460,0
20250513,193400,30767375,5460,5460,5460,5460,0
20250513,193300,30767375,5460,5460,5460,5460,0
20250513,193200,30767375,5460,5460,5460,5460,0
20250513,193100,30767375,5460,5460,5460,5460,0
20250513,193000,30767375,5460,5460,5460,5460,0
20250513,192900,30767375,5460,5460,5460,5460,0
20250513,192800,30767375,5460,5460,5460,5460,0
20250513,192700,30767375,5460,5460,5460,5460,0
20250513,192600,30767375,5460,5460,5460,5460,0
20250513,192500,30767375,5460,5460,5460,5460,0
20250513,192400,30767375,5460,5460,5460,5460,0
20250513,192300,30767375,5460,5460,5460,5460,0
20250513,192200,30767375,5460,5460,5460,5460,0
20250513,192100,30767375,5460,5460,5460,5460,0
20250513,192000,30767375,5460,5460,5460,5460,0
20250513,191900,30767375,5460,5460,5460,5460,0
20250513,191800,30767375,5460,5460,5460,5460,0
20250513,191700,30767375,5460,5460,5460,5460,0
20250513,191600,30767375,5460,5460,5460,5460,0
20250513,191500,30767375,5460,5460,5460,5460,0
20250513,191400,30767375,5460,5460,5460,5460,0
20250513,191300,30767375,5460,5460,5460,5460,0
20250513,191200,30767375,5460,5460,5460,5460,0
20250513,191100,30767375,5460,5460,5460,5460,0
20250513,191000,30767375,5460,5460,5460,5460,0
20250513,190900,30767375,5460,5460,5460,5460,0
20250513,190800,30767375,5460,5460,5460,5460,132
20250513,190700,30767375,5460,5460,5460,5460,0
20250513,190600,30767375,5460,5460,5460,5460,0
20250513,190500,30767375,5460,5460,5460,5460,0
20250513,190400,30767375,5460,5460,5460,5460,0
20250513,190300,30767375,5460,5460,5460,5460,0
20250513,190200,30767375,5460,5460,5460,5460,0
20250513,190100,30767375,5460,5460,5460,5460,0
20250513,190000,30767375,5460,5460,5460,5460,0
20250513,185900,30767375,5460,5460,5460,5460,0
20250513,185800,30767375,5460,5460,5460,5460,0
20250513,185700,30767375,5460,5460,5460,5460,0
20250513,185600,30767375,5460,5460,5460,5460,0
20250513,185500,30767375,5460,5460,5460,5460,0
20250513,185400,30767375,5460,5460,5460,5460,0
20250513,185300,30767375,5460,5460,5460,5460,0
20250513,185200,30767375,5460,5460,5460,5460,0
20250513,185100,30767375,5460,5460,5460,5460,0
20250513,185000,30767375,5460,5460,5460,5460,0
20250513,184900,30767375,5460,5460,5460,5460,0
20250513,184800,30767375,5460,5460,5460,5460,0
20250513,184700,30767375,5460,5460,5460,5460,0
20250513,184600,30767375,5460,5460,5460,5460,0
20250513,184500,30767375,5460,5460,5460,5460,0
20250513,184400,30767375,5460,5460,5460,5460,0
20250513,184300,30767375,5460,5460,5460,5460,0
20250513,184200,30767375,5460,5460,5460,5460,0
20250513,184100,30767375,5460,5460,5460,5460,0
20250513,184000,30767375,5460,5460,5460,5460,0
20250513,183900,30767375,5460,5460,5460,5460,0
20250513,183800,30767375,5460,5460,5460,5460,132
20250513,183700,30767375,5460,5460,5460,5460,0
20250513,183600,30767375,5460,5460,5460,5460,0
20250513,183500,30767375,5460,5460,5460,5460,0
20250513,183400,30767375,5460,5460,5460,5460,0
20250513,183300,30767375,5460,5460,5460,5460,0
20250513,183200,30767375,5460,5460,5460,5460,0
20250513,183100,30767375,5460,5460,5460,5460,0
20250513,183000,30767375,5460,5460,5460,5460,0
20250513,182900,30767375,5460,5460,5460,5460,0
20250513,182800,30767375,5460,5460,5460,5460,0
20250513,182700,30767375,5460,5460,5460,5460,0
20250513,182600,30767375,5460,5460,5460,5460,0
20250513,182500,30767375,5460,5460,5460,5460,0
20250513,182400,30767375,5460,5460,5460,5460,0
20250513,182300,30767375,5460,5460,5460,5460,0
20250513,182200,30767375,5460,5460,5460,5460,0
20250513,182100,30767375,5460,5460,5460,5460,0
20250513,182000,30767375,5460,5460,5460,5460,0
20250513,181900,30767375,5460,5460,5460,5460,0
20250513,181800,30767375,5460,5460,5460,5460,0
20250513,181700,30767375,5460,5460,5460,5460,0
20250513,181600,30767375,5460,5460,5460,5460,0
20250513,181500,30767375,5460,5460,5460,5460,0
20250513,181400,30767375,5460,5460,5460,5460,0
20250513,181300,30767375,5460,5460,5460,5460,0
20250513,181200,30767375,5460,5460,5460,5460,0
20250513,181100,30767375,5460,5460,5460,5460,0
20250513,181000,30767375,5460,5460,5460,5460,0
20250513,180900,30767375,5460,5460,5460,5460,0
20250513,180800,30767375,5460,5460,5460,5460,132
20250513,180700,30767375,5460,5460,5460,5460,0
20250513,180600,30767375,5460,5460,5460,5460,0
20250513,180500,30767375,5460,5460,5460,5460,0
20250513,180400,30767375,5460,5460,5460,5460,0
20250513,180300,30767375,5460,5460,5460,5460,0
20250513,180200,30767375,5460,5460,5460,5460,0
20250513,180100,30767375,5460,5460,5460,5460,0
20250513,180000,30767375,5460,5460,5460,5460,0
20250513,175900,30767375,5460,5460,5460,5460,0
20250513,175800,30767375,5460,5460,5460,5460,0
20250513,175700,30767375,5460,5460,5460,5460,0
20250513,175600,30767375,5460,5460,5460,5460,0
20250513,175500,30767375,5460,5460,5460,5460,0
20250513,175400,30767375,5460,5460,5460,5460,0
20250513,175300,30767375,5460,5460,5460,5460,0
20250513,175200,30767375,5460,5460,5460,5460,0
20250513,175100,30767375,5460,5460,5460,5460,0
20250513,175000,30767375,5460,5460,5460,5460,0
20250513,174900,30767375,5460,5460,5460,5460,0
20250513,174800,30767375,5460,5460,5460,5460,0
20250513,174700,30767375,5460,5460,5460,5460,0
20250513,174600,30767375,5460,5460,5460,5460,0
20250513,174500,30767375,5460,5460,5460,5460,0
20250513,174400,30767375,5460,5460,5460,5460,0
20250513,174300,30767375,5460,5460,5460,5460,0
20250513,174200,30767375,5460,5460,5460,5460,0
20250513,174100,30767375,5460,5460,5460,5460,0
20250513,174000,30767375,5460,5460,5460,5460,0
20250513,173900,30767375,5460,5460,5460,5460,0
20250513,173800,30767375,5460,5460,5460,5460,132
20250513,173700,30767375,5460,5460,5460,5460,0
20250513,173600,30767375,5460,5460,5460,5460,0
20250513,173500,30767375,5460,5460,5460,5460,0
20250513,173400,30767375,5460,5460,5460,5460,0
20250513,173300,30767375,5460,5460,5460,5460,0
20250513,173200,30767375,5460,5460,5460,5460,0
20250513,173100,30767375,5460,5460,5460,5460,0
20250513,173000,30767375,5460,5460,5460,5460,0
20250513,172900,30767375,5460,5460,5460,5460,0
20250513,172800,30767375,5460,5460,5460,5460,0
20250513,172700,30767375,5460,5460,5460,5460,0
20250513,172600,30767375,5460,5460,5460,5460,0
20250513,172500,30767375,5460,5460,5460,5460,0
20250513,172400,30767375,5460,5460,5460,5460,0
20250513,172300,30767375,5460,5460,5460,5460,0
20250513,172200,30767375,5460,5460,5460,5460,0
20250513,172100,30767375,5460,5460,5460,5460,0
20250513,172000,30767375,5460,5460,5460,5460,0
20250513,171900,30767375,5460,5460,5460,5460,0
20250513,171800,30767375,5460,5460,5460,5460,0
20250513,171700,30767375,5460,5460,5460,5460,0
20250513,171600,30767375,5460,5460,5460,5460,0
20250513,171500,30767375,5460,5460,5460,5460,0
20250513,171400,30767375,5460,5460,5460,5460,0
20250513,171300,30767375,5460,5460,5460,5460,0
20250513,171200,30767375,5460,5460,5460,5460,0
20250513,171100,30767375,5460,5460,5460,5460,0
20250513,171000,30767375,5460,5460,5460,5460,0
20250513,170900,30767375,5460,5460,5460,5460,0
20250513,170800,30767375,5460,5460,5460,5460,132
20250513,170700,30767375,5460,5460,5460,5460,0
20250513,170600,30767375,5460,5460,5460,5460,0
20250513,170500,30767375,5460,5460,5460,5460,0
20250513,170400,30767375,5460,5460,5460,5460,0
20250513,170300,30767375,5460,5460,5460,5460,0
20250513,170200,30767375,5460,5460,5460,5460,0
20250513,170100,30767375,5460,5460,5460,5460,0
20250513,170000,30767375,5460,5460,5460,5460,0
20250513,165900,30767375,5460,5460,5460,5460,0
20250513,165800,30767375,5460,5460,5460,5460,0
20250513,165700,30767375,5460,5460,5460,5460,0
20250513,165600,30767375,5460,5460,5460,5460,0
20250513,165500,30767375,5460,5460,5460,5460,0
20250513,165400,30767375,5460,5460,5460,5460,0
20250513,165300,30767375,5460,5460,5460,5460,0
20250513,165200,30767375,5460,5460,5460,5460,0
20250513,165100,30767375,5460,5460,5460,5460,0
20250513,165000,30767375,5460,5460,5460,5460,0
20250513,164900,30767375,5460,5460,5460,5460,0
20250513,164800,30767375,5460,5460,5460,5460,0
20250513,164700,30767375,5460,5460,5460,5460,0
20250513,164600,30767375,5460,5460,5460,5460,0
20250513,164500,30767375,5460,5460,5460,5460,0
20250513,164400,30767375,5460,5460,5460,5460,0
20250513,164300,30767375,5460,5460,5460,5460,0
20250513,164200,30767375,5460,5460,5460,5460,0
20250513,164100,30767375,5460,5460,5460,5460,0
20250513,164000,30767375,5460,5460,5460,5460,0
20250513,163900,30767375,5460,5460,5460,5460,0
20250513,163800,30767375,5460,5460,5460,5460,132
20250513,163700,30767375,5460,5460,5460,5460,0
20250513,163600,30767375,5460,5460,5460,5460,0
20250513,163500,30767375,5460,5460,5460,5460,0
20250513,163400,30767375,5460,5460,5460,5460,0
20250513,163300,30767375,5460,5460,5460,5460,0
20250513,163200,30767375,5460,5460,5460,5460,0
20250513,163100,30767375,5460,5460,5460,5460,0
20250513,163000,30767375,5460,5460,5460,5460,0
20250513,162900,30767375,5460,5460,5460,5460,0
20250513,162800,30767375,5460,5460,5460,5460,0
20250513,162700,30767375,5460,5460,5460,5460,0
20250513,162600,30767375,5460,5460,5460,5460,0
20250513,162500,30767375,5460,5460,5460,5460,0
20250513,162400,30767375,5460,5460,5460,5460,0
20250513,162300,30767375,5460,5460,5460,5460,0
20250513,162200,30767375,5460,5460,5460,5460,0
20250513,162100,30767375,5460,5460,5460,5460,0
20250513,162000,30767375,5460,5460,5460,5460,0
20250513,161900,30767375,5460,5460,5460,5460,0
20250513,161800,30767375,5460,5460,5460,5460,0
20250513,161700,30767375,5460,5460,5460,5460,0
20250513,161600,30767375,5460,5460,5460,5460,0
20250513,161500,30767375,5460,5460,5460,5460,0
20250513,161400,30767375,5460,5460,5460,5460,0
20250513,161300,30767375,5460,5460,5460,5460,0
20250513,161200,30767375,5460,5460,5460,5460,0
20250513,161100,30767375,5460,5460,5460,5460,0
20250513,161000,30767375,5460,5460,5460,5460,0
20250513,160900,30767375,5460,5460,5460,5460,0
20250513,160800,30767375,5460,5460,5460,5460,132
20250513,160700,30767375,5460,5460,5460,5460,0
20250513,160600,30767375,5460,5460,5460,5460,0
20250513,160500,30767375,5460,5460,5460,5460,0
20250513,160400,30767375,5460,5460,5460,5460,0
20250513,160300,30767375,5460,5460,5460,5460,0
20250513,160200,30767375,5460,5460,5460,5460,0
20250513,160100,30767375,5460,5460,5460,5460,0
20250513,160000,30767375,5460,5460,5460,5460,0
20250513,155900,30767375,5460,5460,5460,5460,0
20250513,155800,30767375,5460,5460,5460,5460,0
20250513,155700,30767375,5460,5460,5460,5460,0
20250513,155600,30767375,5460,5460,5460,5460,0
20250513,155500,30767375,5460,5460,5460,5460,0
20250513,155400,30767375,5460,5460,5460,5460,0
20250513,155300,30767375,5460,5460,5460,5460,0
20250513,155200,30767375,5460,5460,5460,5460,0
20250513,155100,30767375,5460,5460,5460,5460,0
20250513,155000,30767375,5460,5460,5460,5460,0
20250513,154900,30767375,5460,5460,5460,5460,0
20250513,154800,30767375,5460,5460,5460,5460,0
20250513,154700,30767375,5460,5460,5460,5460,0
20250513,154600,30767375,5460,5460,5460,5460,0
20250513,154500,30767375,5460,5460,5460,5460,0
20250513,154400,30767375,5460,5460,5460,5460,0
20250513,154300,30767375,5460,5460,5460,5460,0
20250513,154200,30767375,5460,5460,5460,5460,0
20250513,154100,30767375,5460,5460,5460,5460,0
20250513,154000,30767375,5460,5460,5460,5460,0
20250513,153900,30767375,5460,5460,5460,5460,0
20250513,153800,30767375,5460,5460,5460,5460,132
20250513,153700,30767375,5460,5460,5460,5460,0
20250513,153600,30767375,5460,5460,5460,5460,0
20250513,153500,30767375,5460,5460,5460,5460,0
20250513,153400,30767375,5460,5460,5460,5460,0
20250513,153300,30767375,5460,5460,5460,5460,0
20250513,153200,30767375,5460,5460,5460,5460,0
20250513,153100,30767375,5460,5460,5460,5460,0
20250513,153000,30767375,5460,5460,5460,5460,132
20250513,152900,30046655,5490,5490,5490,5490,0
20250513,152800,30046655,5490,5490,5490,5490,0
20250513,152700,30046655,5490,5490,5490,5490,0
20250513,152600,30046655,5490,5490,5490,5490,0
20250513,152500,30046655,5490,5490,5490,5490,0
20250513,152400,30046655,5490,5490,5490,5490,0
20250513,152300,30046655,5490,5490,5490,5490,0
20250513,152200,30046655,5490,5490,5490,5490,0
20250513,152100,30046655,5490,5490,5490,5490,0
20250513,152000,30046655,5490,5490,5490,5490,0
20250513,151900,30046655,5490,5490,5490,5490,0
20250513,151800,30046655,5490,5490,5490,5490,0
20250513,151700,30046655,5490,5490,5490,5490,0
20250513,151600,30046655,5490,5490,5490,5490,0
20250513,151500,30046655,5490,5490,5490,5490,0
20250513,151400,30046655,5490,5490,5490,5490,0
20250513,151300,30046655,5490,5490,5490,5490,0
20250513,151200,30046655,5490,5490,5490,5490,0
20250513,151100,30046655,5490,5490,5490,5490,19
20250513,151000,29942345,5490,5490,5490,5490,0
20250513,150900,29942345,5490,5490,5490,5490,0
20250513,150800,29942345,5490,5470,5490,5440,17
20250513,150700,29849475,5490,5490,5490,5490,0
20250513,150600,29849475,5490,5490,5490,5490,0
20250513,150500,29849475,5490,5490,5490,5490,0
20250513,150400,29849475,5490,5490,5490,5490,1
20250513,150300,29843985,5490,5480,5490,5480,294
20250513,150200,28232795,5470,5470,5470,5470,133
20250513,150100,27505285,5470,5460,5470,5460,374
20250513,150000,25461415,5430,5430,5430,5430,0
20250513,145900,25461415,5430,5430,5430,5430,0
20250513,145800,25461415,5430,5430,5430,5430,0
20250513,145700,25461415,5430,5430,5430,5430,0
20250513,145600,25461415,5430,5430,5430,5430,0
20250513,145500,25461415,5430,5430,5430,5430,0
20250513,145400,25461415,5430,5430,5430,5430,0
20250513,145300,25461415,5430,5430,5430,5430,0
20250513,145200,25461415,5430,5430,5430,5430,0
20250513,145100,25461415,5430,5430,5430,5430,0
20250513,145000,25461415,5430,5430,5430,5430,0
20250513,144900,25461415,5430,5430,5430,5430,0
20250513,144800,25461415,5430,5430,5430,5430,0
20250513,144700,25461415,5430,5430,5430,5430,0
20250513,144600,25461415,5430,5430,5430,5430,0
20250513,144500,25461415,5430,5430,5430,5430,0
20250513,144400,25461415,5430,5430,5430,5430,0
20250513,144300,25461415,5430,5430,5430,5430,0
20250513,144200,25461415,5430,5430,5430,5430,0
20250513,144100,25461415,5430,5430,5430,5430,0
20250513,144000,25461415,5430,5440,5440,5430,143
20250513,143900,24684045,5450,5450,5450,5450,35
20250513,143800,24493295,5460,5460,5460,5460,0
20250513,143700,24493295,5460,5460,5460,5460,0
20250513,143600,24493295,5460,5460,5460,5460,0
20250513,143500,24493295,5460,5460,5460,5460,0
20250513,143400,24493295,5460,5460,5460,5460,0
20250513,143300,24493295,5460,5460,5460,5460,0
20250513,143200,24493295,5460,5460,5460,5460,0
20250513,143100,24493295,5460,5460,5460,5460,1
20250513,143000,24487835,5450,5450,5450,5450,0
20250513,142900,24487835,5450,5450,5450,5450,0
20250513,142800,24487835,5450,5450,5450,5450,0
20250513,142700,24487835,5450,5450,5450,5450,0
20250513,142600,24487835,5450,5450,5450,5450,0
20250513,142500,24487835,5450,5450,5450,5450,0
20250513,142400,24487835,5450,5450,5450,5450,0
20250513,142300,24487835,5450,5450,5450,5450,0
20250513,142200,24487835,5450,5450,5450,5450,0
20250513,142100,24487835,5450,5450,5450,5450,0
20250513,142000,24487835,5450,5450,5450,5450,0
20250513,141900,24487835,5450,5450,5450,5450,199
20250513,141800,23403285,5440,5440,5440,5440,0
20250513,141700,23403285,5440,5440,5440,5440,0
20250513,141600,23403285,5440,5440,5440,5440,0
20250513,141500,23403285,5440,5440,5440,5440,0
20250513,141400,23403285,5440,5440,5440,5440,0
20250513,141300,23403285,5440,5440,5440,5440,0
20250513,141200,23403285,5440,5440,5440,5440,0
20250513,141100,23403285,5440,5440,5440,5440,0
20250513,141000,23403285,5440,5440,5440,5440,0
20250513,140900,23403285,5440,5445,5445,5440,167
20250513,140800,22494800,5450,5450,5450,5450,0
20250513,140700,22494800,5450,5450,5450,5450,0
20250513,140600,22494800,5450,5450,5450,5450,0
20250513,140500,22494800,5450,5450,5450,5450,0
20250513,140400,22494800,5450,5450,5450,5450,0
20250513,140300,22494800,5450,5450,5450,5450,0
20250513,140200,22494800,5450,5450,5450,5450,0
20250513,140100,22494800,5450,5450,5450,5450,0
20250513,140000,22494800,5450,5450,5450,5450,0
20250513,135900,22494800,5450,5450,5450,5450,0
20250513,135800,22494800,5450,5450,5450,5450,0
20250513,135700,22494800,5450,5450,5450,5450,3
20250513,135600,22478450,5440,5440,5440,5440,0
20250513,135500,22478450,5440,5440,5440,5440,0
20250513,135400,22478450,5440,5440,5440,5440,0
20250513,135300,22478450,5440,5440,5440,5440,0
20250513,135200,22478450,5440,5440,5440,5440,0
20250513,135100,22478450,5440,5440,5440,5440,0
20250513,135000,22478450,5440,5440,5440,5440,0
20250513,134900,22478450,5440,5440,5440,5440,0
20250513,134800,22478450,5440,5440,5440,5440,0
20250513,134700,22478450,5440,5440,5440,5440,0
20250513,134600,22478450,5440,5440,5440,5440,0
20250513,134500,22478450,5440,5440,5440,5440,0
20250513,134400,22478450,5440,5440,5440,5440,0
20250513,134300,22478450,5440,5440,5440,5440,0
20250513,134200,22478450,5440,5440,5440,5440,0
20250513,134100,22478450,5440,5440,5440,5440,0
20250513,134000,22478450,5440,5440,5440,5440,0
20250513,133900,22478450,5440,5440,5440,5440,0
20250513,133800,22478450,5440,5440,5440,5440,0
20250513,133700,22478450,5440,5440,5440,5440,0
20250513,133600,22478450,5440,5440,5440,5440,0
20250513,133500,22478450,5440,5440,5440,5440,0
20250513,133400,22478450,5440,5440,5440,5440,0
20250513,133300,22478450,5440,5440,5440,5440,0
20250513,133200,22478450,5440,5440,5440,5440,0
20250513,133100,22478450,5440,5440,5440,5440,0
20250513,133000,22478450,5440,5440,5440,5440,0
20250513,132900,22478450,5440,5440,5440,5440,0
20250513,132800,22478450,5440,5440,5440,5440,0
20250513,132700,22478450,5440,5440,5440,5440,0
20250513,132600,22478450,5440,5440,5440,5440,15
20250513,132500,22396850,5440,5440,5440,5440,0
20250513,132400,22396850,5440,5440,5440,5440,0
20250513,132300,22396850,5440,5440,5440,5440,0
20250513,132200,22396850,5440,5440,5440,5440,0
20250513,132100,22396850,5440,5440,5440,5440,0
20250513,132000,22396850,5440,5440,5440,5440,0
20250513,131900,22396850,5440,5440,5440,5440,0
20250513,131800,22396850,5440,5440,5440,5440,1
20250513,131700,22391410,5440,5440,5440,5440,0
20250513,131600,22391410,5440,5440,5440,5440,0
20250513,131500,22391410,5440,5440,5440,5440,0
20250513,131400,22391410,5440,5440,5440,5440,0
20250513,131300,22391410,5440,5440,5440,5440,0
20250513,131200,22391410,5440,5440,5440,5440,0
20250513,131100,22391410,5440,5440,5440,5440,0
20250513,131000,22391410,5440,5440,5440,5440,0
20250513,130900,22391410,5440,5440,5440,5440,93
20250513,130800,21885490,5450,5450,5450,5450,0
20250513,130700,21885490,5450,5450,5450,5450,0
20250513,130600,21885490,5450,5450,5450,5450,0
20250513,130500,21885490,5450,5450,5450,5450,0
20250513,130400,21885490,5450,5450,5450,5450,0
20250513,130300,21885490,5450,5450,5450,5450,0
20250513,130200,21885490,5450,5450,5450,5450,0
20250513,130100,21885490,5450,5450,5450,5450,0
20250513,130000,21885490,5450,5450,5450,5450,0
20250513,125900,21885490,5450,5450,5450,5450,0
20250513,125800,21885490,5450,5450,5450,5450,0
20250513,125700,21885490,5450,5450,5450,5450,0
20250513,125600,21885490,5450,5450,5450,5450,0
20250513,125500,21885490,5450,5450,5450,5450,0
20250513,125400,21885490,5450,5450,5450,5450,0
20250513,125300,21885490,5450,5450,5450,5450,0
20250513,125200,21885490,5450,5450,5450,5450,0
20250513,125100,21885490,5450,5450,5450,5450,0
20250513,125000,21885490,5450,5450,5450,5450,0
20250513,124900,21885490,5450,5450,5450,5450,280
20250513,124800,20359490,5440,5440,5440,5440,0
20250513,124700,20359490,5440,5440,5440,5440,0
20250513,124600,20359490,5440,5440,5440,5440,0
20250513,124500,20359490,5440,5440,5440,5440,0
20250513,124400,20359490,5440,5440,5440,5440,0
20250513,124300,20359490,5440,5440,5440,5440,0
20250513,124200,20359490,5440,5440,5440,5440,3
20250513,124100,20343170,5450,5450,5450,5450,0
20250513,124000,20343170,5450,5450,5450,5450,0
20250513,123900,20343170,5450,5450,5450,5450,0
20250513,123800,20343170,5450,5450,5450,5450,0
20250513,123700,20343170,5450,5450,5450,5450,0
20250513,123600,20343170,5450,5450,5450,5450,0
20250513,123500,20343170,5450,5450,5450,5450,0
20250513,123400,20343170,5450,5450,5450,5450,0
20250513,123300,20343170,5450,5450,5450,5450,2
20250513,123200,20332270,5440,5440,5440,5440,30
20250513,123100,20169070,5440,5440,5440,5440,0
20250513,123000,20169070,5440,5440,5440,5440,9
20250513,122900,20120110,5450,5450,5450,5450,0
20250513,122800,20120110,5450,5450,5450,5450,0
20250513,122700,20120110,5450,5450,5450,5450,0
20250513,122600,20120110,5450,5450,5450,5450,0
20250513,122500,20120110,5450,5450,5450,5450,0
20250513,122400,20120110,5450,5450,5450,5450,6
20250513,122300,20087410,5450,5450,5450,5450,10
20250513,122200,20032910,5450,5450,5450,5450,0
20250513,122100,20032910,5450,5450,5450,5450,0
20250513,122000,20032910,5450,5450,5450,5450,0
20250513,121900,20032910,5450,5450,5450,5450,0
20250513,121800,20032910,5450,5450,5450,5450,0
20250513,121700,20032910,5450,5450,5450,5450,0
20250513,121600,20032910,5450,5450,5450,5450,6
20250513,121500,20000210,5450,5450,5450,5450,0
20250513,121400,20000210,5450,5450,5450,5450,0
20250513,121300,20000210,5450,5450,5450,5450,0
20250513,121200,20000210,5450,5450,5450,5450,0
20250513,121100,20000210,5450,5450,5450,5450,0
20250513,121000,20000210,5450,5450,5450,5450,0
20250513,120900,20000210,5450,5450,5450,5450,0
20250513,120800,20000210,5450,5450,5450,5450,7
20250513,120700,19962060,5440,5440,5440,5440,0
20250513,120600,19962060,5440,5440,5440,5440,0
20250513,120500,19962060,5440,5440,5440,5440,0
20250513,120400,19962060,5440,5440,5440,5440,0
20250513,120300,19962060,5440,5440,5440,5440,0
20250513,120200,19962060,5440,5440,5440,5440,0
20250513,120100,19962060,5440,5440,5440,5440,0
20250513,120000,19962060,5440,5440,5440,5440,0
20250513,115900,19962060,5440,5440,5440,5440,0
20250513,115800,19962060,5440,5440,5440,5440,0
20250513,115700,19962060,5440,5440,5440,5440,0
20250513,115600,19962060,5440,5440,5440,5440,0
20250513,115500,19962060,5440,5440,5440,5440,0
20250513,115400,19962060,5440,5440,5440,5440,0
20250513,115300,19962060,5440,5440,5440,5440,0
20250513,115200,19962060,5440,5440,5440,5440,0
20250513,115100,19962060,5440,5440,5440,5440,0
20250513,115000,19962060,5440,5440,5440,5440,0
20250513,114900,19962060,5440,5440,5440,5440,0
20250513,114800,19962060,5440,5440,5440,5440,50
20250513,114700,19690060,5450,5450,5450,5450,0
20250513,114600,19690060,5450,5450,5450,5450,0
20250513,114500,19690060,5450,5450,5450,5450,0
20250513,114400,19690060,5450,5450,5450,5450,0
20250513,114300,19690060,5450,5450,5450,5450,0
20250513,114200,19690060,5450,5450,5450,5450,0
20250513,114100,19690060,5450,5450,5450,5450,0
20250513,114000,19690060,5450,5450,5450,5450,0
20250513,113900,19690060,5450,5450,5450,5450,0
20250513,113800,19690060,5450,5450,5450,5450,0
20250513,113700,19690060,5450,5450,5450,5450,0
20250513,113600,19690060,5450,5450,5450,5450,0
20250513,113500,19690060,5450,5450,5450,5450,0
20250513,113400,19690060,5450,5450,5450,5450,0
20250513,113300,19690060,5450,5450,5450,5450,0
20250513,113200,19690060,5450,5450,5450,5450,0
20250513,113100,19690060,5450,5450,5450,5450,1
20250513,113000,19684610,5450,5450,5450,5450,0
20250513,112900,19684610,5450,5450,5450,5450,0
20250513,112800,19684610,5450,5450,5450,5450,1
20250513,112700,19679160,5440,5440,5440,5440,0
20250513,112600,19679160,5440,5440,5440,5440,0
20250513,112500,19679160,5440,5440,5440,5440,0
20250513,112400,19679160,5440,5440,5440,5440,0
20250513,112300,19679160,5440,5440,5440,5440,3
20250513,112200,19662840,5450,5450,5450,5450,40
20250513,112100,19444840,5450,5450,5450,5450,1
20250513,112000,19439390,5430,5430,5430,5430,0
20250513,111900,19439390,5430,5430,5430,5430,0
20250513,111800,19439390,5430,5430,5430,5430,0
20250513,111700,19439390,5430,5430,5430,5430,0
20250513,111600,19439390,5430,5430,5430,5430,0
20250513,111500,19439390,5430,5430,5430,5430,0
20250513,111400,19439390,5430,5420,5430,5420,55
20250513,111300,19141100,5420,5450,5450,5420,1044
20250513,111200,13473410,5460,5460,5460,5460,0
20250513,111100,13473410,5460,5460,5460,5460,2
20250513,111000,13462490,5460,5480,5480,5460,918
20250513,110900,8435480,5480,5480,5480,5480,226
20250513,110800,7197000,5480,5480,5480,5480,20
20250513,110700,7087400,5480,5480,5480,5480,0
20250513,110600,7087400,5480,5480,5480,5480,2
20250513,110500,7076440,5480,5480,5480,5480,0
20250513,110400,7076440,5480,5480,5480,5480,10
20250513,110300,7021640,5480,5480,5480,5480,3
20250513,110200,7005200,5470,5470,5470,5470,43
20250513,110100,6769990,5470,5470,5470,5470,0
20250513,110000,6769990,5470,5470,5470,5470,0
20250513,105900,6769990,5470,5470,5470,5470,0
20250513,105800,6769990,5470,5470,5470,5470,0
20250513,105700,6769990,5470,5470,5470,5470,0
20250513,105600,6769990,5470,5470,5470,5470,59
20250513,105500,6447260,5470,5470,5470,5470,0
20250513,105400,6447260,5470,5470,5470,5470,0
20250513,105300,6447260,5470,5470,5470,5470,0
20250513,105200,6447260,5470,5470,5470,5470,1
20250513,105100,6441790,5470,5470,5470,5470,0
20250513,105000,6441790,5470,5470,5470,5470,0
20250513,104900,6441790,5470,5470,5470,5470,0
20250513,104800,6441790,5470,5470,5470,5470,0
20250513,104700,6441790,5470,5470,5470,5470,0
20250513,104600,6441790,5470,5470,5470,5470,2
20250513,104500,6430850,5470,5470,5470,5470,0
20250513,104400,6430850,5470,5470,5470,5470,0
20250513,104300,6430850,5470,5470,5470,5470,0
20250513,104200,6430850,5470,5470,5470,5470,0
20250513,104100,6430850,5470,5470,5470,5470,0
20250513,104000,6430850,5470,5470,5470,5470,0
20250513,103900,6430850,5470,5470,5470,5470,0
20250513,103800,6430850,5470,5470,5470,5470,0
20250513,103700,6430850,5470,5470,5470,5470,0
20250513,103600,6430850,5470,5470,5470,5470,1
20250513,103500,6425380,5470,5470,5470,5470,0
20250513,103400,6425380,5470,5470,5470,5470,38
20250513,103300,6217520,5470,5470,5470,5470,10
20250513,103200,6162820,5470,5470,5470,5470,0
20250513,103100,6162820,5470,5470,5470,5470,1
20250513,103000,6157350,5470,5470,5470,5470,0
20250513,102900,6157350,5470,5470,5470,5470,1
20250513,102800,6151880,5470,5470,5470,5470,19
20250513,102700,6047950,5470,5470,5470,5470,2
20250513,102600,6037010,5470,5470,5470,5470,0
20250513,102500,6037010,5470,5470,5470,5470,1
20250513,102400,6031540,5470,5470,5470,5470,0
20250513,102300,6031540,5470,5470,5470,5470,0
20250513,102200,6031540,5470,5470,5470,5470,0
20250513,102100,6031540,5470,5470,5470,5470,1
20250513,102000,6026070,5470,5470,5470,5470,0
20250513,101900,6026070,5470,5470,5470,5470,0
20250513,101800,6026070,5470,5470,5470,5470,0
20250513,101700,6026070,5470,5470,5470,5470,0
20250513,101600,6026070,5470,5470,5470,5470,0
20250513,101500,6026070,5470,5470,5470,5470,0
20250513,101400,6026070,5470,5470,5470,5470,1
20250513,101300,6020600,5470,5470,5470,5470,1
20250513,101200,6015130,5470,5470,5470,5470,0
20250513,101100,6015130,5470,5470,5470,5470,0
20250513,101000,6015130,5470,5470,5470,5470,0
20250513,100900,6015130,5470,5470,5470,5470,0
20250513,100800,6015130,5470,5470,5470,5470,1
20250513,100700,6009660,5470,5470,5470,5470,0
20250513,100600,6009660,5470,5470,5470,5470,1
20250513,100500,6004190,5470,5470,5470,5470,0
20250513,100400,6004190,5470,5470,5470,5470,0
20250513,100300,6004190,5470,5470,5470,5470,0
20250513,100200,6004190,5470,5470,5470,5470,200
20250513,100100,4910190,5470,5470,5470,5470,0
20250513,100000,4910190,5470,5470,5470,5470,0
20250513,095900,4910190,5470,5470,5470,5470,0
20250513,095800,4910190,5470,5470,5470,5470,0
20250513,095700,4910190,5470,5470,5470,5470,0
20250513,095600,4910190,5470,5470,5470,5470,0
20250513,095500,4910190,5470,5470,5470,5470,0
20250513,095400,4910190,5470,5470,5470,5470,0
20250513,095300,4910190,5470,5470,5470,5470,289
20250513,095200,3329360,5470,5470,5470,5470,0
20250513,095100,3329360,5470,5470,5470,5470,0
20250513,095000,3329360,5470,5470,5470,5470,0
20250513,094900,3329360,5470,5470,5470,5470,0
20250513,094800,3329360,5470,5470,5470,5470,0
20250513,094700,3329360,5470,5470,5470,5470,0
20250513,094600,3329360,5470,5470,5470,5470,6
20250513,094500,3296540,5460,5460,5460,5460,108
20250513,094400,2706860,5460,5460,5460,5460,0
20250513,094300,2706860,5460,5460,5460,5460,3
20250513,094200,2690480,5450,5450,5450,5450,100
20250513,094100,2145480,5450,5450,5450,5450,0
20250513,094000,2145480,5450,5450,5450,5450,0
20250513,093900,2145480,5450,5450,5450,5450,0
20250513,093800,2145480,5450,5450,5450,5450,0
20250513,093700,2145480,5450,5450,5450,5450,10
20250513,093600,2090980,5450,5460,5460,5450,3
20250513,093500,2074610,5460,5460,5460,5460,0
20250513,093400,2074610,5460,5460,5460,5460,0
20250513,093300,2074610,5460,5460,5460,5460,0
20250513,093200,2074610,5460,5460,5460,5460,0
20250513,093100,2074610,5460,5460,5460,5460,20
20250513,093000,1965410,5460,5460,5460,5460,0
20250513,092900,1965410,5460,5460,5460,5460,0
20250513,092800,1965410,5460,5460,5460,5460,0
20250513,092700,1965410,5460,5460,5460,5460,30
20250513,092600,1801610,5470,5470,5470,5470,0
20250513,092500,1801610,5470,5470,5470,5470,0
20250513,092400,1801610,5470,5470,5470,5470,0
20250513,092300,1801610,5470,5470,5470,5470,0
20250513,092200,1801610,5470,5470,5470,5470,1
20250513,092100,1796140,5470,5470,5470,5470,1
20250513,092000,1790670,5450,5450,5450,5450,0
20250513,091900,1790670,5450,5450,5450,5450,20
20250513,091800,1681670,5460,5460,5460,5460,0
20250513,091700,1681670,5460,5460,5460,5460,0
20250513,091600,1681670,5460,5460,5460,5460,0
20250513,091500,1681670,5460,5460,5460,5460,0
20250513,091400,1681670,5460,5460,5460,5460,0
20250513,091300,1681670,5460,5460,5460,5460,0
20250513,091200,1681670,5460,5460,5460,5460,0
20250513,091100,1681670,5460,5460,5460,5460,0
20250513,091000,1681670,5460,5450,5460,5450,203
20250513,090900,573300,5460,5460,5460,5460,31
20250513,090800,404040,5460,5460,5460,5460,13
20250513,090700,333060,5460,5460,5460,5460,0
20250513,090600,333060,5460,5460,5460,5460,0
20250513,090500,333060,5460,5460,5460,5460,2
20250513,090400,322140,5460,5460,5460,5460,1
20250513,090300,316680,5460,5460,5460,5460,1
20250513,090200,311220,5460,5460,5460,5460,0
20250513,090100,311220,5460,5460,5460,5460,0
20250513,090000,311220,5460,5460,5460,5460,57