KissMeData/044960/min/candle-20250502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,191200,119459860,4310,4310,4310,4310,402
20250502,191100,119459860,4310,4310,4310,4310,0
20250502,191000,119459860,4310,4310,4310,4310,0
20250502,190900,119459860,4310,4310,4310,4310,0
20250502,190800,119459860,4310,4310,4310,4310,0
20250502,190700,119459860,4310,4310,4310,4310,0
20250502,190600,119459860,4310,4310,4310,4310,0
20250502,190500,119459860,4310,4310,4310,4310,0
20250502,190400,119459860,4310,4310,4310,4310,0
20250502,190300,119459860,4310,4310,4310,4310,0
20250502,190200,119459860,4310,4310,4310,4310,0
20250502,190100,119459860,4310,4310,4310,4310,0
20250502,190000,119459860,4310,4310,4310,4310,0
20250502,185900,119459860,4310,4310,4310,4310,0
20250502,185800,119459860,4310,4310,4310,4310,0
20250502,185700,119459860,4310,4310,4310,4310,0
20250502,185600,119459860,4310,4310,4310,4310,0
20250502,185500,119459860,4310,4310,4310,4310,0
20250502,185400,119459860,4310,4310,4310,4310,0
20250502,185300,119459860,4310,4310,4310,4310,0
20250502,185200,119459860,4310,4310,4310,4310,0
20250502,185100,119459860,4310,4310,4310,4310,0
20250502,185000,119459860,4310,4310,4310,4310,0
20250502,184900,119459860,4310,4310,4310,4310,0
20250502,184800,119459860,4310,4310,4310,4310,0
20250502,184700,119459860,4310,4310,4310,4310,0
20250502,184600,119459860,4310,4310,4310,4310,0
20250502,184500,119459860,4310,4310,4310,4310,0
20250502,184400,119459860,4310,4310,4310,4310,0
20250502,184300,119459860,4310,4310,4310,4310,0
20250502,184200,119459860,4310,4310,4310,4310,402
20250502,184100,119459860,4310,4310,4310,4310,0
20250502,184000,119459860,4310,4310,4310,4310,0
20250502,183900,119459860,4310,4310,4310,4310,0
20250502,183800,119459860,4310,4310,4310,4310,0
20250502,183700,119459860,4310,4310,4310,4310,0
20250502,183600,119459860,4310,4310,4310,4310,0
20250502,183500,119459860,4310,4310,4310,4310,0
20250502,183400,119459860,4310,4310,4310,4310,0
20250502,183300,119459860,4310,4310,4310,4310,0
20250502,183200,119459860,4310,4310,4310,4310,0
20250502,183100,119459860,4310,4310,4310,4310,0
20250502,183000,119459860,4310,4310,4310,4310,0
20250502,182900,119459860,4310,4310,4310,4310,0
20250502,182800,119459860,4310,4310,4310,4310,0
20250502,182700,119459860,4310,4310,4310,4310,0
20250502,182600,119459860,4310,4310,4310,4310,0
20250502,182500,119459860,4310,4310,4310,4310,0
20250502,182400,119459860,4310,4310,4310,4310,0
20250502,182300,119459860,4310,4310,4310,4310,0
20250502,182200,119459860,4310,4310,4310,4310,0
20250502,182100,119459860,4310,4310,4310,4310,0
20250502,182000,119459860,4310,4310,4310,4310,0
20250502,181900,119459860,4310,4310,4310,4310,0
20250502,181800,119459860,4310,4310,4310,4310,0
20250502,181700,119459860,4310,4310,4310,4310,0
20250502,181600,119459860,4310,4310,4310,4310,0
20250502,181500,119459860,4310,4310,4310,4310,0
20250502,181400,119459860,4310,4310,4310,4310,0
20250502,181300,119459860,4310,4310,4310,4310,0
20250502,181200,119459860,4310,4310,4310,4310,402
20250502,181100,119459860,4310,4310,4310,4310,0
20250502,181000,119459860,4310,4310,4310,4310,0
20250502,180900,119459860,4310,4310,4310,4310,0
20250502,180800,119459860,4310,4310,4310,4310,0
20250502,180700,119459860,4310,4310,4310,4310,0
20250502,180600,119459860,4310,4310,4310,4310,0
20250502,180500,119459860,4310,4310,4310,4310,0
20250502,180400,119459860,4310,4310,4310,4310,0
20250502,180300,119459860,4310,4310,4310,4310,0
20250502,180200,119459860,4310,4310,4310,4310,0
20250502,180100,119459860,4310,4310,4310,4310,0
20250502,180000,119459860,4310,4310,4310,4310,0
20250502,175900,119459860,4310,4310,4310,4310,0
20250502,175800,119459860,4310,4310,4310,4310,0
20250502,175700,119459860,4310,4310,4310,4310,0
20250502,175600,119459860,4310,4310,4310,4310,0
20250502,175500,119459860,4310,4310,4310,4310,0
20250502,175400,119459860,4310,4310,4310,4310,0
20250502,175300,119459860,4310,4310,4310,4310,0
20250502,175200,119459860,4310,4310,4310,4310,0
20250502,175100,119459860,4310,4310,4310,4310,0
20250502,175000,119459860,4310,4310,4310,4310,0
20250502,174900,119459860,4310,4310,4310,4310,0
20250502,174800,119459860,4310,4310,4310,4310,0
20250502,174700,119459860,4310,4310,4310,4310,0
20250502,174600,119459860,4310,4310,4310,4310,0
20250502,174500,119459860,4310,4310,4310,4310,0
20250502,174400,119459860,4310,4310,4310,4310,0
20250502,174300,119459860,4310,4310,4310,4310,0
20250502,174200,119459860,4310,4310,4310,4310,402
20250502,174100,119459860,4310,4310,4310,4310,0
20250502,174000,119459860,4310,4310,4310,4310,0
20250502,173900,119459860,4310,4310,4310,4310,0
20250502,173800,119459860,4310,4310,4310,4310,0
20250502,173700,119459860,4310,4310,4310,4310,0
20250502,173600,119459860,4310,4310,4310,4310,0
20250502,173500,119459860,4310,4310,4310,4310,0
20250502,173400,119459860,4310,4310,4310,4310,0
20250502,173300,119459860,4310,4310,4310,4310,0
20250502,173200,119459860,4310,4310,4310,4310,0
20250502,173100,119459860,4310,4310,4310,4310,0
20250502,173000,119459860,4310,4310,4310,4310,0
20250502,172900,119459860,4310,4310,4310,4310,0
20250502,172800,119459860,4310,4310,4310,4310,0
20250502,172700,119459860,4310,4310,4310,4310,0
20250502,172600,119459860,4310,4310,4310,4310,0
20250502,172500,119459860,4310,4310,4310,4310,0
20250502,172400,119459860,4310,4310,4310,4310,0
20250502,172300,119459860,4310,4310,4310,4310,0
20250502,172200,119459860,4310,4310,4310,4310,0
20250502,172100,119459860,4310,4310,4310,4310,0
20250502,172000,119459860,4310,4310,4310,4310,0
20250502,171900,119459860,4310,4310,4310,4310,0
20250502,171800,119459860,4310,4310,4310,4310,0
20250502,171700,119459860,4310,4310,4310,4310,0
20250502,171600,119459860,4310,4310,4310,4310,0
20250502,171500,119459860,4310,4310,4310,4310,0
20250502,171400,119459860,4310,4310,4310,4310,0
20250502,171300,119459860,4310,4310,4310,4310,0
20250502,171200,119459860,4310,4310,4310,4310,402
20250502,171100,119459860,4310,4310,4310,4310,0
20250502,171000,119459860,4310,4310,4310,4310,0
20250502,170900,119459860,4310,4310,4310,4310,0
20250502,170800,119459860,4310,4310,4310,4310,0
20250502,170700,119459860,4310,4310,4310,4310,0
20250502,170600,119459860,4310,4310,4310,4310,0
20250502,170500,119459860,4310,4310,4310,4310,0
20250502,170400,119459860,4310,4310,4310,4310,0
20250502,170300,119459860,4310,4310,4310,4310,0
20250502,170200,119459860,4310,4310,4310,4310,0
20250502,170100,119459860,4310,4310,4310,4310,0
20250502,170000,119459860,4310,4310,4310,4310,0
20250502,165900,119459860,4310,4310,4310,4310,0
20250502,165800,119459860,4310,4310,4310,4310,0
20250502,165700,119459860,4310,4310,4310,4310,0
20250502,165600,119459860,4310,4310,4310,4310,0
20250502,165500,119459860,4310,4310,4310,4310,0
20250502,165400,119459860,4310,4310,4310,4310,0
20250502,165300,119459860,4310,4310,4310,4310,0
20250502,165200,119459860,4310,4310,4310,4310,0
20250502,165100,119459860,4310,4310,4310,4310,0
20250502,165000,119459860,4310,4310,4310,4310,0
20250502,164900,119459860,4310,4310,4310,4310,0
20250502,164800,119459860,4310,4310,4310,4310,0
20250502,164700,119459860,4310,4310,4310,4310,0
20250502,164600,119459860,4310,4310,4310,4310,0
20250502,164500,119459860,4310,4310,4310,4310,0
20250502,164400,119459860,4310,4310,4310,4310,0
20250502,164300,119459860,4310,4310,4310,4310,0
20250502,164200,119459860,4310,4310,4310,4310,402
20250502,164100,119459860,4310,4310,4310,4310,0
20250502,164000,119459860,4310,4310,4310,4310,0
20250502,163900,119459860,4310,4310,4310,4310,0
20250502,163800,119459860,4310,4310,4310,4310,0
20250502,163700,119459860,4310,4310,4310,4310,0
20250502,163600,119459860,4310,4310,4310,4310,0
20250502,163500,119459860,4310,4310,4310,4310,0
20250502,163400,119459860,4310,4310,4310,4310,0
20250502,163300,119459860,4310,4310,4310,4310,0
20250502,163200,119459860,4310,4310,4310,4310,0
20250502,163100,119459860,4310,4310,4310,4310,0
20250502,163000,119459860,4310,4310,4310,4310,0
20250502,162900,119459860,4310,4310,4310,4310,0
20250502,162800,119459860,4310,4310,4310,4310,0
20250502,162700,119459860,4310,4310,4310,4310,0
20250502,162600,119459860,4310,4310,4310,4310,0
20250502,162500,119459860,4310,4310,4310,4310,0
20250502,162400,119459860,4310,4310,4310,4310,0
20250502,162300,119459860,4310,4310,4310,4310,0
20250502,162200,119459860,4310,4310,4310,4310,0
20250502,162100,119459860,4310,4310,4310,4310,0
20250502,162000,119459860,4310,4310,4310,4310,0
20250502,161900,119459860,4310,4310,4310,4310,0
20250502,161800,119459860,4310,4310,4310,4310,0
20250502,161700,119459860,4310,4310,4310,4310,0
20250502,161600,119459860,4310,4310,4310,4310,0
20250502,161500,119459860,4310,4310,4310,4310,0
20250502,161400,119459860,4310,4310,4310,4310,0
20250502,161300,119459860,4310,4310,4310,4310,0
20250502,161200,119459860,4310,4310,4310,4310,402
20250502,161100,119459860,4310,4310,4310,4310,0
20250502,161000,119459860,4310,4310,4310,4310,0
20250502,160900,119459860,4310,4310,4310,4310,0
20250502,160800,119459860,4310,4310,4310,4310,0
20250502,160700,119459860,4310,4310,4310,4310,0
20250502,160600,119459860,4310,4310,4310,4310,0
20250502,160500,119459860,4310,4310,4310,4310,0
20250502,160400,119459860,4310,4310,4310,4310,0
20250502,160300,119459860,4310,4310,4310,4310,0
20250502,160200,119459860,4310,4310,4310,4310,0
20250502,160100,119459860,4310,4310,4310,4310,0
20250502,160000,119459860,4310,4310,4310,4310,0
20250502,155900,119459860,4310,4310,4310,4310,0
20250502,155800,119459860,4310,4310,4310,4310,0
20250502,155700,119459860,4310,4310,4310,4310,0
20250502,155600,119459860,4310,4310,4310,4310,0
20250502,155500,119459860,4310,4310,4310,4310,0
20250502,155400,119459860,4310,4310,4310,4310,0
20250502,155300,119459860,4310,4310,4310,4310,0
20250502,155200,119459860,4310,4310,4310,4310,0
20250502,155100,119459860,4310,4310,4310,4310,0
20250502,155000,119459860,4310,4310,4310,4310,0
20250502,154900,119459860,4310,4310,4310,4310,0
20250502,154800,119459860,4310,4310,4310,4310,0
20250502,154700,119459860,4310,4310,4310,4310,0
20250502,154600,119459860,4310,4310,4310,4310,0
20250502,154500,119459860,4310,4310,4310,4310,0
20250502,154400,119459860,4310,4310,4310,4310,0
20250502,154300,119459860,4310,4310,4310,4310,0
20250502,154200,119459860,4310,4310,4310,4310,402
20250502,154100,119459860,4310,4310,4310,4310,0
20250502,154000,119459860,4310,4310,4310,4310,0
20250502,153900,119459860,4310,4310,4310,4310,0
20250502,153800,119459860,4310,4310,4310,4310,0
20250502,153700,119459860,4310,4310,4310,4310,0
20250502,153600,119459860,4310,4310,4310,4310,0
20250502,153500,119459860,4310,4310,4310,4310,0
20250502,153400,119459860,4310,4310,4310,4310,0
20250502,153300,119459860,4310,4310,4310,4310,0
20250502,153200,119459860,4310,4310,4310,4310,0
20250502,153100,119459860,4310,4310,4310,4310,0
20250502,153000,119459860,4310,4310,4310,4310,402
20250502,152900,117727240,4310,4310,4310,4310,0
20250502,152800,117727240,4310,4310,4310,4310,0
20250502,152700,117727240,4310,4310,4310,4310,0
20250502,152600,117727240,4310,4310,4310,4310,0
20250502,152500,117727240,4310,4310,4310,4310,0
20250502,152400,117727240,4310,4310,4310,4310,0
20250502,152300,117727240,4310,4310,4310,4310,0
20250502,152200,117727240,4310,4310,4310,4310,0
20250502,152100,117727240,4310,4310,4310,4310,0
20250502,152000,117727240,4310,4310,4310,4310,0
20250502,151900,117727240,4310,4310,4310,4310,0
20250502,151800,117727240,4310,4310,4310,4310,0
20250502,151700,117727240,4310,4310,4310,4310,0
20250502,151600,117727240,4310,4310,4310,4310,0
20250502,151500,117727240,4310,4310,4310,4310,0
20250502,151400,117727240,4310,4310,4310,4310,0
20250502,151300,117727240,4310,4310,4310,4310,0
20250502,151200,117727240,4310,4310,4310,4310,0
20250502,151100,117727240,4310,4310,4310,4310,0
20250502,151000,117727240,4310,4310,4310,4310,0
20250502,150900,117727240,4310,4310,4310,4310,200
20250502,150800,116865240,4305,4305,4305,4305,0
20250502,150700,116865240,4305,4305,4305,4305,0
20250502,150600,116865240,4305,4305,4305,4305,20
20250502,150500,116779140,4305,4305,4305,4305,0
20250502,150400,116779140,4305,4305,4305,4305,2
20250502,150300,116770530,4300,4300,4300,4300,0
20250502,150200,116770530,4300,4300,4300,4300,124
20250502,150100,116237330,4305,4305,4305,4305,22
20250502,150000,116142620,4305,4305,4305,4305,0
20250502,145900,116142620,4305,4305,4305,4305,2
20250502,145800,116134010,4305,4305,4305,4305,0
20250502,145700,116134010,4305,4305,4305,4305,0
20250502,145600,116134010,4305,4305,4305,4305,0
20250502,145500,116134010,4305,4305,4305,4305,0
20250502,145400,116134010,4305,4305,4305,4305,0
20250502,145300,116134010,4305,4305,4305,4305,0
20250502,145200,116134010,4305,4305,4305,4305,0
20250502,145100,116134010,4305,4305,4305,4305,0
20250502,145000,116134010,4305,4305,4305,4305,500
20250502,144900,113981510,4300,4305,4305,4300,197
20250502,144800,113133430,4305,4305,4305,4305,0
20250502,144700,113133430,4305,4305,4305,4305,0
20250502,144600,113133430,4305,4305,4305,4305,0
20250502,144500,113133430,4305,4305,4305,4305,0
20250502,144400,113133430,4305,4305,4305,4305,0
20250502,144300,113133430,4305,4305,4305,4305,0
20250502,144200,113133430,4305,4305,4305,4305,0
20250502,144100,113133430,4305,4305,4305,4305,200
20250502,144000,112272430,4310,4310,4310,4310,0
20250502,143900,112272430,4310,4310,4310,4310,0
20250502,143800,112272430,4310,4310,4310,4310,150
20250502,143700,111625930,4305,4305,4305,4305,0
20250502,143600,111625930,4305,4305,4305,4305,0
20250502,143500,111625930,4305,4305,4305,4305,3106
20250502,143400,98254600,4295,4295,4295,4295,0
20250502,143300,98254600,4295,4295,4295,4295,0
20250502,143200,98254600,4295,4300,4305,4295,27
20250502,143100,98138620,4300,4300,4300,4300,0
20250502,143000,98138620,4300,4300,4300,4300,0
20250502,142900,98138620,4300,4300,4300,4300,0
20250502,142800,98138620,4300,4300,4300,4300,0
20250502,142700,98138620,4300,4300,4300,4300,0
20250502,142600,98138620,4300,4300,4300,4300,0
20250502,142500,98138620,4300,4300,4300,4300,0
20250502,142400,98138620,4300,4300,4300,4300,5
20250502,142300,98117120,4305,4300,4305,4300,2
20250502,142200,98108515,4295,4295,4295,4295,0
20250502,142100,98108515,4295,4295,4295,4295,20
20250502,142000,98022615,4300,4300,4300,4300,0
20250502,141900,98022615,4300,4300,4300,4300,0
20250502,141800,98022615,4300,4300,4300,4300,0
20250502,141700,98022615,4300,4300,4300,4300,0
20250502,141600,98022615,4300,4300,4300,4300,0
20250502,141500,98022615,4300,4300,4300,4300,0
20250502,141400,98022615,4300,4300,4300,4300,72
20250502,141300,97713015,4300,4300,4300,4300,0
20250502,141200,97713015,4300,4300,4300,4300,43
20250502,141100,97528115,4295,4295,4295,4295,0
20250502,141000,97528115,4295,4295,4295,4295,0
20250502,140900,97528115,4295,4295,4295,4295,0
20250502,140800,97528115,4295,4295,4295,4295,0
20250502,140700,97528115,4295,4295,4295,4295,0
20250502,140600,97528115,4295,4295,4295,4295,0
20250502,140500,97528115,4295,4295,4295,4295,0
20250502,140400,97528115,4295,4295,4295,4295,0
20250502,140300,97528115,4295,4295,4295,4295,0
20250502,140200,97528115,4295,4295,4295,4295,0
20250502,140100,97528115,4295,4295,4295,4295,0
20250502,140000,97528115,4295,4295,4295,4295,0
20250502,135900,97528115,4295,4295,4295,4295,1
20250502,135800,97523820,4300,4300,4300,4300,0
20250502,135700,97523820,4300,4300,4300,4300,50
20250502,135600,97308820,4300,4300,4300,4300,2
20250502,135500,97300220,4300,4300,4300,4300,0
20250502,135400,97300220,4300,4300,4300,4300,1
20250502,135300,97295920,4300,4300,4300,4300,0
20250502,135200,97295920,4300,4300,4300,4300,0
20250502,135100,97295920,4300,4300,4300,4300,100
20250502,135000,96865920,4300,4300,4300,4300,0
20250502,134900,96865920,4300,4300,4300,4300,0
20250502,134800,96865920,4300,4300,4300,4300,0
20250502,134700,96865920,4300,4300,4300,4300,0
20250502,134600,96865920,4300,4300,4300,4300,0
20250502,134500,96865920,4300,4300,4300,4300,0
20250502,134400,96865920,4300,4300,4300,4300,0
20250502,134300,96865920,4300,4300,4300,4300,0
20250502,134200,96865920,4300,4300,4300,4300,0
20250502,134100,96865920,4300,4300,4300,4300,0
20250502,134000,96865920,4300,4300,4300,4300,0
20250502,133900,96865920,4300,4300,4300,4300,0
20250502,133800,96865920,4300,4300,4300,4300,0
20250502,133700,96865920,4300,4300,4300,4300,29
20250502,133600,96741220,4300,4300,4300,4300,0
20250502,133500,96741220,4300,4300,4300,4300,0
20250502,133400,96741220,4300,4300,4300,4300,0
20250502,133300,96741220,4300,4300,4300,4300,1
20250502,133200,96736920,4300,4300,4300,4300,410
20250502,133100,94973920,4300,4300,4300,4300,0
20250502,133000,94973920,4300,4300,4300,4300,0
20250502,132900,94973920,4300,4300,4300,4300,0
20250502,132800,94973920,4300,4300,4300,4300,0
20250502,132700,94973920,4300,4300,4300,4300,0
20250502,132600,94973920,4300,4300,4300,4300,0
20250502,132500,94973920,4300,4300,4300,4300,6
20250502,132400,94948120,4305,4305,4305,4305,0
20250502,132300,94948120,4305,4305,4305,4305,0
20250502,132200,94948120,4305,4305,4305,4305,0
20250502,132100,94948120,4305,4305,4305,4305,1
20250502,132000,94943815,4300,4300,4300,4300,0
20250502,131900,94943815,4300,4300,4300,4300,1
20250502,131800,94939515,4305,4305,4305,4305,0
20250502,131700,94939515,4305,4305,4305,4305,0
20250502,131600,94939515,4305,4305,4305,4305,0
20250502,131500,94939515,4305,4305,4305,4305,0
20250502,131400,94939515,4305,4305,4305,4305,24
20250502,131300,94836195,4305,4305,4305,4305,0
20250502,131200,94836195,4305,4305,4305,4305,0
20250502,131100,94836195,4305,4305,4305,4305,0
20250502,131000,94836195,4305,4305,4305,4305,0
20250502,130900,94836195,4305,4305,4305,4305,0
20250502,130800,94836195,4305,4305,4305,4305,0
20250502,130700,94836195,4305,4305,4305,4305,0
20250502,130600,94836195,4305,4305,4305,4305,10
20250502,130500,94793145,4305,4305,4305,4305,0
20250502,130400,94793145,4305,4305,4305,4305,0
20250502,130300,94793145,4305,4305,4305,4305,0
20250502,130200,94793145,4305,4305,4305,4305,0
20250502,130100,94793145,4305,4305,4305,4305,0
20250502,130000,94793145,4305,4305,4305,4305,0
20250502,125900,94793145,4305,4305,4305,4305,0
20250502,125800,94793145,4305,4305,4305,4305,0
20250502,125700,94793145,4305,4305,4305,4305,0
20250502,125600,94793145,4305,4305,4305,4305,0
20250502,125500,94793145,4305,4305,4305,4305,0
20250502,125400,94793145,4305,4305,4305,4305,0
20250502,125300,94793145,4305,4305,4305,4305,0
20250502,125200,94793145,4305,4305,4305,4305,0
20250502,125100,94793145,4305,4305,4305,4305,0
20250502,125000,94793145,4305,4305,4305,4305,1
20250502,124900,94788840,4305,4305,4305,4305,0
20250502,124800,94788840,4305,4305,4305,4305,0
20250502,124700,94788840,4305,4305,4305,4305,0
20250502,124600,94788840,4305,4305,4305,4305,0
20250502,124500,94788840,4305,4305,4305,4305,0
20250502,124400,94788840,4305,4305,4305,4305,0
20250502,124300,94788840,4305,4305,4305,4305,0
20250502,124200,94788840,4305,4305,4305,4305,0
20250502,124100,94788840,4305,4305,4305,4305,10
20250502,124000,94745790,4305,4305,4305,4305,0
20250502,123900,94745790,4305,4305,4305,4305,0
20250502,123800,94745790,4305,4305,4305,4305,0
20250502,123700,94745790,4305,4305,4305,4305,36
20250502,123600,94590810,4290,4290,4290,4290,0
20250502,123500,94590810,4290,4290,4290,4290,0
20250502,123400,94590810,4290,4290,4290,4290,0
20250502,123300,94590810,4290,4290,4290,4290,0
20250502,123200,94590810,4290,4290,4290,4290,6
20250502,123100,94565070,4290,4295,4295,4290,20
20250502,123000,94479260,4290,4290,4290,4290,0
20250502,122900,94479260,4290,4290,4290,4290,0
20250502,122800,94479260,4290,4290,4290,4290,0
20250502,122700,94479260,4290,4290,4290,4290,0
20250502,122600,94479260,4290,4290,4290,4290,0
20250502,122500,94479260,4290,4290,4290,4290,0
20250502,122400,94479260,4290,4290,4290,4290,0
20250502,122300,94479260,4290,4290,4290,4290,0
20250502,122200,94479260,4290,4290,4290,4290,0
20250502,122100,94479260,4290,4290,4290,4290,0
20250502,122000,94479260,4290,4290,4290,4290,0
20250502,121900,94479260,4290,4290,4290,4290,0
20250502,121800,94479260,4290,4290,4290,4290,0
20250502,121700,94479260,4290,4290,4290,4290,0
20250502,121600,94479260,4290,4290,4290,4290,0
20250502,121500,94479260,4290,4290,4290,4290,0
20250502,121400,94479260,4290,4290,4290,4290,154
20250502,121300,93818600,4290,4290,4290,4290,0
20250502,121200,93818600,4290,4290,4290,4290,0
20250502,121100,93818600,4290,4290,4290,4290,0
20250502,121000,93818600,4290,4290,4290,4290,0
20250502,120900,93818600,4290,4290,4290,4290,0
20250502,120800,93818600,4290,4290,4290,4290,0
20250502,120700,93818600,4290,4290,4290,4290,0
20250502,120600,93818600,4290,4290,4290,4290,0
20250502,120500,93818600,4290,4290,4290,4290,0
20250502,120400,93818600,4290,4290,4290,4290,0
20250502,120300,93818600,4290,4290,4290,4290,0
20250502,120200,93818600,4290,4290,4290,4290,0
20250502,120100,93818600,4290,4290,4290,4290,0
20250502,120000,93818600,4290,4290,4290,4290,0
20250502,115900,93818600,4290,4290,4290,4290,0
20250502,115800,93818600,4290,4290,4290,4290,0
20250502,115700,93818600,4290,4290,4290,4290,0
20250502,115600,93818600,4290,4290,4290,4290,0
20250502,115500,93818600,4290,4290,4290,4290,0
20250502,115400,93818600,4290,4290,4290,4290,0
20250502,115300,93818600,4290,4290,4290,4290,0
20250502,115200,93818600,4290,4290,4290,4290,0
20250502,115100,93818600,4290,4290,4290,4290,0
20250502,115000,93818600,4290,4290,4290,4290,0
20250502,114900,93818600,4290,4290,4290,4290,0
20250502,114800,93818600,4290,4290,4290,4290,0
20250502,114700,93818600,4290,4290,4290,4290,191
20250502,114600,92999210,4290,4290,4290,4290,0
20250502,114500,92999210,4290,4290,4290,4290,3045
20250502,114400,79936160,4290,4290,4290,4290,327
20250502,114300,78533330,4290,4290,4290,4290,0
20250502,114200,78533330,4290,4290,4290,4290,0
20250502,114100,78533330,4290,4290,4290,4290,0
20250502,114000,78533330,4290,4290,4290,4290,15
20250502,113900,78468980,4290,4295,4295,4290,7
20250502,113800,78438945,4295,4295,4295,4295,0
20250502,113700,78438945,4295,4295,4295,4295,0
20250502,113600,78438945,4295,4295,4295,4295,1
20250502,113500,78434650,4295,4295,4295,4295,0
20250502,113400,78434650,4295,4295,4295,4295,0
20250502,113300,78434650,4295,4295,4295,4295,0
20250502,113200,78434650,4295,4295,4295,4295,31
20250502,113100,78301505,4295,4295,4295,4295,0
20250502,113000,78301505,4295,4295,4295,4295,0
20250502,112900,78301505,4295,4295,4295,4295,0
20250502,112800,78301505,4295,4295,4295,4295,0
20250502,112700,78301505,4295,4295,4295,4295,0
20250502,112600,78301505,4295,4295,4295,4295,0
20250502,112500,78301505,4295,4295,4295,4295,0
20250502,112400,78301505,4295,4295,4295,4295,681
20250502,112300,75376610,4295,4295,4295,4295,0
20250502,112200,75376610,4295,4295,4295,4295,0
20250502,112100,75376610,4295,4295,4295,4295,0
20250502,112000,75376610,4295,4295,4295,4295,0
20250502,111900,75376610,4295,4295,4295,4295,0
20250502,111800,75376610,4295,4295,4295,4295,111
20250502,111700,74899865,4300,4300,4300,4300,0
20250502,111600,74899865,4300,4300,4300,4300,0
20250502,111500,74899865,4300,4300,4300,4300,0
20250502,111400,74899865,4300,4300,4300,4300,0
20250502,111300,74899865,4300,4300,4300,4300,0
20250502,111200,74899865,4300,4300,4300,4300,1
20250502,111100,74895565,4300,4300,4300,4300,0
20250502,111000,74895565,4300,4300,4300,4300,0
20250502,110900,74895565,4300,4300,4300,4300,0
20250502,110800,74895565,4300,4300,4300,4300,0
20250502,110700,74895565,4300,4300,4300,4300,0
20250502,110600,74895565,4300,4300,4300,4300,0
20250502,110500,74895565,4300,4300,4300,4300,0
20250502,110400,74895565,4300,4300,4300,4300,0
20250502,110300,74895565,4300,4300,4300,4300,0
20250502,110200,74895565,4300,4300,4300,4300,0
20250502,110100,74895565,4300,4300,4300,4300,0
20250502,110000,74895565,4300,4300,4300,4300,219
20250502,105900,73953865,4300,4300,4300,4300,825
20250502,105800,70406365,4305,4305,4305,4305,0
20250502,105700,70406365,4305,4305,4305,4305,0
20250502,105600,70406365,4305,4305,4305,4305,118
20250502,105500,69898375,4300,4300,4300,4300,0
20250502,105400,69898375,4300,4300,4300,4300,0
20250502,105300,69898375,4300,4300,4300,4300,100
20250502,105200,69468375,4290,4290,4290,4290,94
20250502,105100,69065115,4300,4300,4300,4300,0
20250502,105000,69065115,4300,4300,4300,4300,65
20250502,104900,68785615,4300,4305,4305,4300,31
20250502,104800,68652165,4300,4300,4300,4300,0
20250502,104700,68652165,4300,4300,4300,4300,0
20250502,104600,68652165,4300,4300,4300,4300,0
20250502,104500,68652165,4300,4300,4300,4300,0
20250502,104400,68652165,4300,4305,4305,4300,220
20250502,104300,67705415,4305,4305,4305,4305,0
20250502,104200,67705415,4305,4305,4305,4305,0
20250502,104100,67705415,4305,4305,4305,4305,0
20250502,104000,67705415,4305,4305,4305,4305,0
20250502,103900,67705415,4305,4305,4305,4305,0
20250502,103800,67705415,4305,4305,4305,4305,0
20250502,103700,67705415,4305,4305,4305,4305,0
20250502,103600,67705415,4305,4305,4305,4305,0
20250502,103500,67705415,4305,4305,4305,4305,0
20250502,103400,67705415,4305,4295,4305,4295,5
20250502,103300,67683920,4295,4295,4295,4295,15
20250502,103200,67619495,4295,4295,4295,4295,14
20250502,103100,67559365,4295,4295,4295,4295,2
20250502,103000,67550775,4295,4295,4295,4295,65
20250502,102900,67271600,4295,4295,4295,4295,101
20250502,102800,66837805,4305,4295,4305,4295,2
20250502,102700,66829205,4300,4300,4300,4300,5
20250502,102600,66807705,4305,4305,4305,4305,0
20250502,102500,66807705,4305,4305,4305,4305,0
20250502,102400,66807705,4305,4305,4305,4305,18
20250502,102300,66730215,4305,4305,4305,4305,1
20250502,102200,66725910,4305,4305,4305,4305,0
20250502,102100,66725910,4305,4305,4305,4305,50
20250502,102000,66510660,4305,4305,4305,4305,1
20250502,101900,66506355,4295,4295,4295,4295,21
20250502,101800,66416160,4300,4300,4300,4300,5
20250502,101700,66394660,4305,4305,4305,4305,0
20250502,101600,66394660,4305,4305,4305,4305,0
20250502,101500,66394660,4305,4305,4305,4305,1
20250502,101400,66390355,4295,4295,4295,4295,0
20250502,101300,66390355,4295,4295,4295,4295,0
20250502,101200,66390355,4295,4295,4295,4295,40
20250502,101100,66218555,4310,4310,4310,4310,0
20250502,101000,66218555,4310,4310,4310,4310,0
20250502,100900,66218555,4310,4310,4310,4310,0
20250502,100800,66218555,4310,4310,4310,4310,0
20250502,100700,66218555,4310,4310,4310,4310,12
20250502,100600,66166835,4310,4310,4310,4310,1
20250502,100500,66162525,4295,4295,4295,4295,0
20250502,100400,66162525,4295,4295,4295,4295,0
20250502,100300,66162525,4295,4295,4295,4295,66
20250502,100200,65879055,4305,4305,4305,4305,0
20250502,100100,65879055,4305,4305,4305,4305,0
20250502,100000,65879055,4305,4305,4305,4305,0
20250502,095900,65879055,4305,4305,4305,4305,17
20250502,095800,65805870,4290,4300,4300,4290,1411
20250502,095700,59750950,4300,4310,4310,4300,46
20250502,095600,59553110,4305,4310,4310,4305,3
20250502,095500,59540190,4305,4305,4305,4305,0
20250502,095400,59540190,4305,4305,4305,4305,208
20250502,095300,58644750,4300,4300,4300,4300,131
20250502,095200,58081450,4300,4300,4300,4300,34
20250502,095100,57935250,4300,4300,4300,4300,30
20250502,095000,57806250,4300,4300,4300,4300,199
20250502,094900,56950550,4300,4300,4300,4300,1
20250502,094800,56946250,4295,4295,4295,4295,62
20250502,094700,56679960,4295,4295,4295,4295,185
20250502,094600,55885385,4290,4290,4290,4290,0
20250502,094500,55885385,4290,4290,4290,4290,129
20250502,094400,55331975,4290,4290,4290,4290,0
20250502,094300,55331975,4290,4290,4290,4290,6
20250502,094200,55306235,4290,4290,4290,4290,1
20250502,094100,55301945,4290,4290,4290,4290,8
20250502,094000,55267625,4285,4285,4285,4285,0
20250502,093900,55267625,4285,4285,4285,4285,0
20250502,093800,55267625,4285,4280,4285,4280,280
20250502,093700,54067940,4280,4285,4285,4280,1177
20250502,093600,49029380,4285,4285,4285,4280,119
20250502,093500,48519885,4285,4285,4285,4285,0
20250502,093400,48519885,4285,4285,4285,4285,0
20250502,093300,48519885,4285,4285,4285,4285,122
20250502,093200,47997115,4285,4290,4290,4285,193
20250502,093100,47170055,4290,4290,4290,4290,100
20250502,093000,46741055,4290,4290,4290,4290,1
20250502,092900,46736765,4285,4290,4290,4285,10
20250502,092800,46693870,4290,4290,4290,4290,11
20250502,092700,46646680,4290,4290,4290,4290,19
20250502,092600,46565170,4290,4290,4290,4290,0
20250502,092500,46565170,4290,4290,4290,4290,22
20250502,092400,46470790,4285,4290,4290,4285,138
20250502,092300,45879100,4275,4275,4275,4275,227
20250502,092200,44908675,4270,4295,4295,4270,3860
20250502,092100,28422660,4340,4340,4340,4340,0
20250502,092000,28422660,4340,4295,4340,4275,1363
20250502,091900,22583115,4295,4295,4295,4295,0
20250502,091800,22583115,4295,4295,4295,4295,195
20250502,091700,21745590,4295,4295,4295,4295,488
20250502,091600,19649630,4290,4290,4290,4290,0
20250502,091500,19649630,4290,4290,4290,4290,100
20250502,091400,19220630,4290,4290,4290,4290,0
20250502,091300,19220630,4290,4300,4300,4290,613
20250502,091200,16588175,4300,4305,4305,4300,1749
20250502,091100,9067465,4305,4305,4305,4305,137
20250502,091000,8477680,4305,4305,4305,4305,133
20250502,090900,7905115,4305,4305,4305,4305,1
20250502,090800,7900810,4300,4310,4310,4300,426
20250502,090700,6067200,4315,4315,4315,4315,1
20250502,090600,6062885,4315,4325,4325,4315,347
20250502,090500,4565490,4325,4325,4325,4325,87
20250502,090400,4189215,4325,4325,4325,4325,200
20250502,090300,3324215,4330,4330,4330,4330,41
20250502,090200,3146685,4335,4335,4335,4335,0
20250502,090100,3146685,4335,4345,4345,4335,117
20250502,090000,2638390,4390,4390,4390,4390,601