KissMeData/092460/min/candle-20250502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,194600,263924480,9210,9210,9210,9210,555
20250502,194500,263924480,9210,9210,9210,9210,0
20250502,194400,263924480,9210,9210,9210,9210,0
20250502,194300,263924480,9210,9210,9210,9210,0
20250502,194200,263924480,9210,9210,9210,9210,0
20250502,194100,263924480,9210,9210,9210,9210,0
20250502,194000,263924480,9210,9210,9210,9210,0
20250502,193900,263924480,9210,9210,9210,9210,0
20250502,193800,263924480,9210,9210,9210,9210,0
20250502,193700,263924480,9210,9210,9210,9210,0
20250502,193600,263924480,9210,9210,9210,9210,0
20250502,193500,263924480,9210,9210,9210,9210,0
20250502,193400,263924480,9210,9210,9210,9210,0
20250502,193300,263924480,9210,9210,9210,9210,0
20250502,193200,263924480,9210,9210,9210,9210,0
20250502,193100,263924480,9210,9210,9210,9210,0
20250502,193000,263924480,9210,9210,9210,9210,0
20250502,192900,263924480,9210,9210,9210,9210,0
20250502,192800,263924480,9210,9210,9210,9210,0
20250502,192700,263924480,9210,9210,9210,9210,0
20250502,192600,263924480,9210,9210,9210,9210,0
20250502,192500,263924480,9210,9210,9210,9210,0
20250502,192400,263924480,9210,9210,9210,9210,0
20250502,192300,263924480,9210,9210,9210,9210,0
20250502,192200,263924480,9210,9210,9210,9210,0
20250502,192100,263924480,9210,9210,9210,9210,0
20250502,192000,263924480,9210,9210,9210,9210,0
20250502,191900,263924480,9210,9210,9210,9210,0
20250502,191800,263924480,9210,9210,9210,9210,0
20250502,191700,263924480,9210,9210,9210,9210,0
20250502,191600,263924480,9210,9210,9210,9210,555
20250502,191500,263924480,9210,9210,9210,9210,0
20250502,191400,263924480,9210,9210,9210,9210,0
20250502,191300,263924480,9210,9210,9210,9210,0
20250502,191200,263924480,9210,9210,9210,9210,0
20250502,191100,263924480,9210,9210,9210,9210,0
20250502,191000,263924480,9210,9210,9210,9210,0
20250502,190900,263924480,9210,9210,9210,9210,0
20250502,190800,263924480,9210,9210,9210,9210,0
20250502,190700,263924480,9210,9210,9210,9210,0
20250502,190600,263924480,9210,9210,9210,9210,0
20250502,190500,263924480,9210,9210,9210,9210,0
20250502,190400,263924480,9210,9210,9210,9210,0
20250502,190300,263924480,9210,9210,9210,9210,0
20250502,190200,263924480,9210,9210,9210,9210,0
20250502,190100,263924480,9210,9210,9210,9210,0
20250502,190000,263924480,9210,9210,9210,9210,0
20250502,185900,263924480,9210,9210,9210,9210,0
20250502,185800,263924480,9210,9210,9210,9210,0
20250502,185700,263924480,9210,9210,9210,9210,0
20250502,185600,263924480,9210,9210,9210,9210,0
20250502,185500,263924480,9210,9210,9210,9210,0
20250502,185400,263924480,9210,9210,9210,9210,0
20250502,185300,263924480,9210,9210,9210,9210,0
20250502,185200,263924480,9210,9210,9210,9210,0
20250502,185100,263924480,9210,9210,9210,9210,0
20250502,185000,263924480,9210,9210,9210,9210,0
20250502,184900,263924480,9210,9210,9210,9210,0
20250502,184800,263924480,9210,9210,9210,9210,0
20250502,184700,263924480,9210,9210,9210,9210,0
20250502,184600,263924480,9210,9210,9210,9210,555
20250502,184500,263924480,9210,9210,9210,9210,0
20250502,184400,263924480,9210,9210,9210,9210,0
20250502,184300,263924480,9210,9210,9210,9210,0
20250502,184200,263924480,9210,9210,9210,9210,0
20250502,184100,263924480,9210,9210,9210,9210,0
20250502,184000,263924480,9210,9210,9210,9210,0
20250502,183900,263924480,9210,9210,9210,9210,0
20250502,183800,263924480,9210,9210,9210,9210,0
20250502,183700,263924480,9210,9210,9210,9210,0
20250502,183600,263924480,9210,9210,9210,9210,0
20250502,183500,263924480,9210,9210,9210,9210,0
20250502,183400,263924480,9210,9210,9210,9210,0
20250502,183300,263924480,9210,9210,9210,9210,0
20250502,183200,263924480,9210,9210,9210,9210,0
20250502,183100,263924480,9210,9210,9210,9210,0
20250502,183000,263924480,9210,9210,9210,9210,0
20250502,182900,263924480,9210,9210,9210,9210,0
20250502,182800,263924480,9210,9210,9210,9210,0
20250502,182700,263924480,9210,9210,9210,9210,0
20250502,182600,263924480,9210,9210,9210,9210,0
20250502,182500,263924480,9210,9210,9210,9210,0
20250502,182400,263924480,9210,9210,9210,9210,0
20250502,182300,263924480,9210,9210,9210,9210,0
20250502,182200,263924480,9210,9210,9210,9210,0
20250502,182100,263924480,9210,9210,9210,9210,0
20250502,182000,263924480,9210,9210,9210,9210,0
20250502,181900,263924480,9210,9210,9210,9210,0
20250502,181800,263924480,9210,9210,9210,9210,0
20250502,181700,263924480,9210,9210,9210,9210,0
20250502,181600,263924480,9210,9210,9210,9210,555
20250502,181500,263924480,9210,9210,9210,9210,0
20250502,181400,263924480,9210,9210,9210,9210,0
20250502,181300,263924480,9210,9210,9210,9210,0
20250502,181200,263924480,9210,9210,9210,9210,0
20250502,181100,263924480,9210,9210,9210,9210,0
20250502,181000,263924480,9210,9210,9210,9210,0
20250502,180900,263924480,9210,9210,9210,9210,0
20250502,180800,263924480,9210,9210,9210,9210,0
20250502,180700,263924480,9210,9210,9210,9210,0
20250502,180600,263924480,9210,9210,9210,9210,0
20250502,180500,263924480,9210,9210,9210,9210,0
20250502,180400,263924480,9210,9210,9210,9210,0
20250502,180300,263924480,9210,9210,9210,9210,0
20250502,180200,263924480,9210,9210,9210,9210,0
20250502,180100,263924480,9210,9210,9210,9210,0
20250502,180000,263924480,9210,9210,9210,9210,0
20250502,175900,263924480,9210,9210,9210,9210,0
20250502,175800,263924480,9210,9210,9210,9210,0
20250502,175700,263924480,9210,9210,9210,9210,0
20250502,175600,263924480,9210,9210,9210,9210,0
20250502,175500,263924480,9210,9210,9210,9210,0
20250502,175400,263924480,9210,9210,9210,9210,0
20250502,175300,263924480,9210,9210,9210,9210,0
20250502,175200,263924480,9210,9210,9210,9210,0
20250502,175100,263924480,9210,9210,9210,9210,0
20250502,175000,263924480,9210,9210,9210,9210,0
20250502,174900,263924480,9210,9210,9210,9210,0
20250502,174800,263924480,9210,9210,9210,9210,0
20250502,174700,263924480,9210,9210,9210,9210,0
20250502,174600,263924480,9210,9210,9210,9210,555
20250502,174500,263924480,9210,9210,9210,9210,0
20250502,174400,263924480,9210,9210,9210,9210,0
20250502,174300,263924480,9210,9210,9210,9210,0
20250502,174200,263924480,9210,9210,9210,9210,0
20250502,174100,263924480,9210,9210,9210,9210,0
20250502,174000,263924480,9210,9210,9210,9210,0
20250502,173900,263924480,9210,9210,9210,9210,0
20250502,173800,263924480,9210,9210,9210,9210,0
20250502,173700,263924480,9210,9210,9210,9210,0
20250502,173600,263924480,9210,9210,9210,9210,0
20250502,173500,263924480,9210,9210,9210,9210,0
20250502,173400,263924480,9210,9210,9210,9210,0
20250502,173300,263924480,9210,9210,9210,9210,0
20250502,173200,263924480,9210,9210,9210,9210,0
20250502,173100,263924480,9210,9210,9210,9210,0
20250502,173000,263924480,9210,9210,9210,9210,0
20250502,172900,263924480,9210,9210,9210,9210,0
20250502,172800,263924480,9210,9210,9210,9210,0
20250502,172700,263924480,9210,9210,9210,9210,0
20250502,172600,263924480,9210,9210,9210,9210,0
20250502,172500,263924480,9210,9210,9210,9210,0
20250502,172400,263924480,9210,9210,9210,9210,0
20250502,172300,263924480,9210,9210,9210,9210,0
20250502,172200,263924480,9210,9210,9210,9210,0
20250502,172100,263924480,9210,9210,9210,9210,0
20250502,172000,263924480,9210,9210,9210,9210,0
20250502,171900,263924480,9210,9210,9210,9210,0
20250502,171800,263924480,9210,9210,9210,9210,0
20250502,171700,263924480,9210,9210,9210,9210,0
20250502,171600,263924480,9210,9210,9210,9210,555
20250502,171500,263924480,9210,9210,9210,9210,0
20250502,171400,263924480,9210,9210,9210,9210,0
20250502,171300,263924480,9210,9210,9210,9210,0
20250502,171200,263924480,9210,9210,9210,9210,0
20250502,171100,263924480,9210,9210,9210,9210,0
20250502,171000,263924480,9210,9210,9210,9210,0
20250502,170900,263924480,9210,9210,9210,9210,0
20250502,170800,263924480,9210,9210,9210,9210,0
20250502,170700,263924480,9210,9210,9210,9210,0
20250502,170600,263924480,9210,9210,9210,9210,0
20250502,170500,263924480,9210,9210,9210,9210,0
20250502,170400,263924480,9210,9210,9210,9210,0
20250502,170300,263924480,9210,9210,9210,9210,0
20250502,170200,263924480,9210,9210,9210,9210,0
20250502,170100,263924480,9210,9210,9210,9210,0
20250502,170000,263924480,9210,9210,9210,9210,0
20250502,165900,263924480,9210,9210,9210,9210,0
20250502,165800,263924480,9210,9210,9210,9210,0
20250502,165700,263924480,9210,9210,9210,9210,0
20250502,165600,263924480,9210,9210,9210,9210,0
20250502,165500,263924480,9210,9210,9210,9210,0
20250502,165400,263924480,9210,9210,9210,9210,0
20250502,165300,263924480,9210,9210,9210,9210,0
20250502,165200,263924480,9210,9210,9210,9210,0
20250502,165100,263924480,9210,9210,9210,9210,0
20250502,165000,263924480,9210,9210,9210,9210,0
20250502,164900,263924480,9210,9210,9210,9210,0
20250502,164800,263924480,9210,9210,9210,9210,0
20250502,164700,263924480,9210,9210,9210,9210,0
20250502,164600,263924480,9210,9210,9210,9210,555
20250502,164500,263924480,9210,9210,9210,9210,0
20250502,164400,263924480,9210,9210,9210,9210,0
20250502,164300,263924480,9210,9210,9210,9210,0
20250502,164200,263924480,9210,9210,9210,9210,0
20250502,164100,263924480,9210,9210,9210,9210,0
20250502,164000,263924480,9210,9210,9210,9210,0
20250502,163900,263924480,9210,9210,9210,9210,0
20250502,163800,263924480,9210,9210,9210,9210,0
20250502,163700,263924480,9210,9210,9210,9210,0
20250502,163600,263924480,9210,9210,9210,9210,0
20250502,163500,263924480,9210,9210,9210,9210,0
20250502,163400,263924480,9210,9210,9210,9210,0
20250502,163300,263924480,9210,9210,9210,9210,0
20250502,163200,263924480,9210,9210,9210,9210,0
20250502,163100,263924480,9210,9210,9210,9210,0
20250502,163000,263924480,9210,9210,9210,9210,0
20250502,162900,263924480,9210,9210,9210,9210,0
20250502,162800,263924480,9210,9210,9210,9210,0
20250502,162700,263924480,9210,9210,9210,9210,0
20250502,162600,263924480,9210,9210,9210,9210,0
20250502,162500,263924480,9210,9210,9210,9210,0
20250502,162400,263924480,9210,9210,9210,9210,0
20250502,162300,263924480,9210,9210,9210,9210,0
20250502,162200,263924480,9210,9210,9210,9210,0
20250502,162100,263924480,9210,9210,9210,9210,0
20250502,162000,263924480,9210,9210,9210,9210,0
20250502,161900,263924480,9210,9210,9210,9210,0
20250502,161800,263924480,9210,9210,9210,9210,0
20250502,161700,263924480,9210,9210,9210,9210,0
20250502,161600,263924480,9210,9210,9210,9210,555
20250502,161500,263924480,9210,9210,9210,9210,0
20250502,161400,263924480,9210,9210,9210,9210,0
20250502,161300,263924480,9210,9210,9210,9210,0
20250502,161200,263924480,9210,9210,9210,9210,0
20250502,161100,263924480,9210,9210,9210,9210,0
20250502,161000,263924480,9210,9210,9210,9210,0
20250502,160900,263924480,9210,9210,9210,9210,0
20250502,160800,263924480,9210,9210,9210,9210,0
20250502,160700,263924480,9210,9210,9210,9210,0
20250502,160600,263924480,9210,9210,9210,9210,0
20250502,160500,263924480,9210,9210,9210,9210,0
20250502,160400,263924480,9210,9210,9210,9210,0
20250502,160300,263924480,9210,9210,9210,9210,0
20250502,160200,263924480,9210,9210,9210,9210,0
20250502,160100,263924480,9210,9210,9210,9210,0
20250502,160000,263924480,9210,9210,9210,9210,0
20250502,155900,263924480,9210,9210,9210,9210,0
20250502,155800,263924480,9210,9210,9210,9210,0
20250502,155700,263924480,9210,9210,9210,9210,0
20250502,155600,263924480,9210,9210,9210,9210,0
20250502,155500,263924480,9210,9210,9210,9210,0
20250502,155400,263924480,9210,9210,9210,9210,0
20250502,155300,263924480,9210,9210,9210,9210,0
20250502,155200,263924480,9210,9210,9210,9210,0
20250502,155100,263924480,9210,9210,9210,9210,0
20250502,155000,263924480,9210,9210,9210,9210,0
20250502,154900,263924480,9210,9210,9210,9210,0
20250502,154800,263924480,9210,9210,9210,9210,0
20250502,154700,263924480,9210,9210,9210,9210,0
20250502,154600,263924480,9210,9210,9210,9210,555
20250502,154500,263924480,9210,9210,9210,9210,0
20250502,154400,263924480,9210,9210,9210,9210,0
20250502,154300,263924480,9210,9210,9210,9210,0
20250502,154200,263924480,9210,9210,9210,9210,0
20250502,154100,263924480,9210,9210,9210,9210,0
20250502,154000,263924480,9210,9210,9210,9210,0
20250502,153900,263924480,9210,9210,9210,9210,0
20250502,153800,263924480,9210,9210,9210,9210,0
20250502,153700,263924480,9210,9210,9210,9210,0
20250502,153600,263924480,9210,9210,9210,9210,0
20250502,153500,263924480,9210,9210,9210,9210,0
20250502,153400,263924480,9210,9210,9210,9210,0
20250502,153300,263924480,9210,9210,9210,9210,0
20250502,153200,263924480,9210,9210,9210,9210,0
20250502,153100,263924480,9210,9210,9210,9210,0
20250502,153000,263924480,9210,9210,9210,9210,555
20250502,152900,258812930,9180,9180,9180,9180,0
20250502,152800,258812930,9180,9180,9180,9180,0
20250502,152700,258812930,9180,9180,9180,9180,0
20250502,152600,258812930,9180,9180,9180,9180,0
20250502,152500,258812930,9180,9180,9180,9180,0
20250502,152400,258812930,9180,9180,9180,9180,0
20250502,152300,258812930,9180,9180,9180,9180,0
20250502,152200,258812930,9180,9180,9180,9180,0
20250502,152100,258812930,9180,9180,9180,9180,0
20250502,152000,258812930,9180,9180,9180,9180,0
20250502,151900,258812930,9180,9170,9180,9170,8
20250502,151800,258739560,9170,9170,9170,9170,6
20250502,151700,258684540,9160,9160,9160,9160,6
20250502,151600,258629580,9160,9160,9160,9160,1
20250502,151500,258620420,9150,9160,9160,9150,159
20250502,151400,257164200,9160,9180,9180,9160,1014
20250502,151300,247874080,9180,9180,9180,9180,0
20250502,151200,247874080,9180,9180,9180,9180,7
20250502,151100,247809820,9190,9190,9190,9190,0
20250502,151000,247809820,9190,9190,9190,9190,0
20250502,150900,247809820,9190,9190,9190,9190,22
20250502,150800,247607640,9180,9180,9180,9180,20
20250502,150700,247424040,9190,9190,9190,9190,10
20250502,150600,247332140,9180,9180,9180,9180,0
20250502,150500,247332140,9180,9180,9180,9180,0
20250502,150400,247332140,9180,9180,9180,9180,112
20250502,150300,246303980,9180,9180,9180,9180,10
20250502,150200,246212180,9190,9200,9200,9190,173
20250502,150100,244620670,9200,9200,9200,9200,3
20250502,150000,244593070,9200,9190,9200,9190,385
20250502,145900,241051560,9190,9190,9190,9190,60
20250502,145800,240500160,9180,9180,9180,9180,0
20250502,145700,240500160,9180,9180,9180,9180,40
20250502,145600,240132960,9160,9160,9160,9160,0
20250502,145500,240132960,9160,9160,9160,9160,0
20250502,145400,240132960,9160,9160,9160,9160,0
20250502,145300,240132960,9160,9160,9160,9160,0
20250502,145200,240132960,9160,9170,9180,9160,328
20250502,145100,237126760,9170,9170,9170,9170,0
20250502,145000,237126760,9170,9170,9170,9170,1
20250502,144900,237117590,9160,9160,9160,9160,5
20250502,144800,237071790,9160,9160,9160,9160,0
20250502,144700,237071790,9160,9160,9160,9160,0
20250502,144600,237071790,9160,9160,9160,9160,0
20250502,144500,237071790,9160,9160,9160,9160,16
20250502,144400,236925230,9180,9180,9180,9180,0
20250502,144300,236925230,9180,9180,9180,9180,0
20250502,144200,236925230,9180,9210,9210,9180,269
20250502,144100,234450020,9210,9210,9210,9210,0
20250502,144000,234450020,9210,9210,9210,9210,0
20250502,143900,234450020,9210,9210,9210,9210,0
20250502,143800,234450020,9210,9210,9210,9210,3
20250502,143700,234422390,9200,9200,9200,9200,0
20250502,143600,234422390,9200,9200,9200,9200,0
20250502,143500,234422390,9200,9210,9210,9200,83
20250502,143400,233658500,9250,9170,9250,9170,8104
20250502,143300,159178970,9170,9170,9170,9170,118
20250502,143200,158096910,9140,9170,9170,9140,52
20250502,143100,157621550,9170,9170,9170,9170,52
20250502,143000,157144710,9170,9170,9170,9170,0
20250502,142900,157144710,9170,9150,9170,9150,307
20250502,142800,154331520,9160,9170,9170,9160,76
20250502,142700,153635150,9170,9170,9170,9170,1
20250502,142600,153625980,9160,9180,9180,9160,25
20250502,142500,153396560,9180,9160,9180,9160,67
20250502,142400,152782800,9160,9160,9160,9160,0
20250502,142300,152782800,9160,9160,9160,9160,0
20250502,142200,152782800,9160,9190,9190,9140,672
20250502,142100,146634260,9180,9180,9190,9180,289
20250502,142000,143981230,9190,9190,9190,9170,385
20250502,141900,140447840,9190,9190,9190,9190,0
20250502,141800,140447840,9190,9190,9190,9190,0
20250502,141700,140447840,9190,9220,9230,9190,315
20250502,141600,137547260,9190,9190,9190,9190,0
20250502,141500,137547260,9190,9190,9190,9190,11
20250502,141400,137446170,9230,9220,9230,9200,768
20250502,141300,130375200,9220,9220,9220,9220,0
20250502,141200,130375200,9220,9220,9220,9220,0
20250502,141100,130375200,9220,9220,9220,9220,0
20250502,141000,130375200,9220,9220,9220,9220,0
20250502,140900,130375200,9220,9220,9220,9220,0
20250502,140800,130375200,9220,9220,9220,9220,0
20250502,140700,130375200,9220,9220,9220,9220,1
20250502,140600,130365980,9250,9240,9250,9240,49
20250502,140500,129913200,9230,9230,9230,9230,0
20250502,140400,129913200,9230,9230,9230,9230,0
20250502,140300,129913200,9230,9230,9230,9230,0
20250502,140200,129913200,9230,9230,9230,9230,18
20250502,140100,129747060,9230,9230,9230,9230,0
20250502,140000,129747060,9230,9230,9230,9230,0
20250502,135900,129747060,9230,9230,9230,9230,0
20250502,135800,129747060,9230,9230,9230,9230,0
20250502,135700,129747060,9230,9230,9230,9230,0
20250502,135600,129747060,9230,9230,9230,9230,0
20250502,135500,129747060,9230,9230,9230,9230,0
20250502,135400,129747060,9230,9250,9250,9230,12
20250502,135300,129636080,9250,9250,9250,9250,1
20250502,135200,129626830,9260,9260,9260,9260,0
20250502,135100,129626830,9260,9260,9260,9260,0
20250502,135000,129626830,9260,9250,9260,9210,154
20250502,134900,128204390,9260,9240,9260,9230,393
20250502,134800,124572770,9240,9220,9240,9220,41
20250502,134700,124194730,9240,9220,9240,9220,23
20250502,134600,123982650,9220,9220,9220,9220,0
20250502,134500,123982650,9220,9220,9220,9220,0
20250502,134400,123982650,9220,9220,9220,9220,0
20250502,134300,123982650,9220,9220,9220,9220,0
20250502,134200,123982650,9220,9220,9220,9220,0
20250502,134100,123982650,9220,9220,9220,9220,0
20250502,134000,123982650,9220,9220,9220,9220,0
20250502,133900,123982650,9220,9220,9220,9220,0
20250502,133800,123982650,9220,9220,9220,9220,2
20250502,133700,123964210,9230,9240,9260,9230,51
20250502,133600,123492550,9250,9250,9250,9250,0
20250502,133500,123492550,9250,9250,9250,9250,0
20250502,133400,123492550,9250,9250,9250,9250,0
20250502,133300,123492550,9250,9250,9250,9250,0
20250502,133200,123492550,9250,9250,9250,9250,0
20250502,133100,123492550,9250,9220,9260,9220,64
20250502,133000,122901200,9260,9210,9260,9210,5
20250502,132900,122855020,9240,9240,9240,9240,0
20250502,132800,122855020,9240,9240,9240,9240,0
20250502,132700,122855020,9240,9250,9260,9220,11
20250502,132600,122753440,9220,9220,9220,9220,0
20250502,132500,122753440,9220,9240,9270,9210,21
20250502,132400,122559490,9270,9210,9270,9210,20
20250502,132300,122374790,9240,9220,9250,9200,52
20250502,132200,121895770,9220,9220,9220,9220,3
20250502,132100,121868110,9220,9220,9220,9220,0
20250502,132000,121868110,9220,9220,9220,9220,2
20250502,131900,121849670,9260,9260,9270,9220,12
20250502,131800,121738700,9220,9220,9260,9220,22
20250502,131700,121535540,9240,9210,9240,9210,60
20250502,131600,120982790,9220,9230,9230,9210,37
20250502,131500,120641640,9230,9230,9230,9230,0
20250502,131400,120641640,9230,9230,9230,9230,0
20250502,131300,120641640,9230,9230,9230,9230,0
20250502,131200,120641640,9230,9230,9240,9230,26
20250502,131100,120401640,9240,9240,9240,9240,2
20250502,131000,120383160,9250,9240,9280,9240,132
20250502,130900,119162090,9260,9280,9280,9240,32
20250502,130800,118865920,9250,9250,9250,9250,1
20250502,130700,118856670,9270,9270,9270,9270,0
20250502,130600,118856670,9270,9250,9270,9250,6
20250502,130500,118801120,9260,9250,9270,9250,14
20250502,130400,118671510,9260,9260,9260,9260,0
20250502,130300,118671510,9260,9250,9260,9250,2
20250502,130200,118653000,9270,9260,9270,9240,13
20250502,130100,118532650,9260,9260,9260,9260,0
20250502,130000,118532650,9260,9260,9310,9260,45
20250502,125900,118115270,9270,9270,9270,9250,7
20250502,125800,118050410,9310,9310,9310,9310,0
20250502,125700,118050410,9310,9310,9310,9310,3
20250502,125600,118022480,9300,9300,9300,9300,36
20250502,125500,117687680,9290,9290,9290,9290,8
20250502,125400,117613360,9290,9280,9290,9280,10
20250502,125300,117520550,9240,9230,9280,9230,23
20250502,125200,117307630,9270,9250,9290,9230,157
20250502,125100,115856650,9240,9260,9270,9240,14
20250502,125000,115727190,9280,9250,9280,9240,26
20250502,124900,115486480,9270,9250,9270,9250,22
20250502,124800,115282850,9250,9230,9270,9230,11
20250502,124700,115181110,9260,9240,9260,9230,18
20250502,124600,115014730,9230,9230,9230,9230,0
20250502,124500,115014730,9230,9230,9230,9230,0
20250502,124400,115014730,9230,9230,9230,9230,8
20250502,124300,114940890,9250,9250,9250,9250,0
20250502,124200,114940890,9250,9250,9250,9250,0
20250502,124100,114940890,9250,9250,9250,9250,0
20250502,124000,114940890,9250,9240,9250,9240,2
20250502,123900,114922400,9250,9250,9250,9250,3
20250502,123800,114894650,9270,9290,9310,9270,7
20250502,123700,114829660,9310,9310,9310,9310,0
20250502,123600,114829660,9310,9310,9310,9310,1
20250502,123500,114820350,9310,9310,9310,9310,0
20250502,123400,114820350,9310,9310,9310,9310,0
20250502,123300,114820350,9310,9310,9310,9310,0
20250502,123200,114820350,9310,9310,9310,9310,0
20250502,123100,114820350,9310,9310,9310,9310,0
20250502,123000,114820350,9310,9310,9310,9310,0
20250502,122900,114820350,9310,9310,9310,9310,0
20250502,122800,114820350,9310,9310,9310,9310,0
20250502,122700,114820350,9310,9310,9310,9310,0
20250502,122600,114820350,9310,9310,9310,9310,0
20250502,122500,114820350,9310,9310,9310,9310,0
20250502,122400,114820350,9310,9300,9320,9250,221
20250502,122300,112765190,9300,9300,9310,9280,532
20250502,122200,107819240,9300,9300,9300,9300,10
20250502,122100,107726240,9290,9290,9290,9290,26
20250502,122000,107484700,9300,9300,9300,9300,0
20250502,121900,107484700,9300,9300,9300,9300,0
20250502,121800,107484700,9300,9300,9300,9300,217
20250502,121700,105466600,9290,9250,9290,9250,76
20250502,121600,104760720,9300,9250,9300,9250,34
20250502,121500,104445250,9300,9290,9300,9290,13
20250502,121400,104324460,9310,9260,9310,9250,42
20250502,121300,103935590,9300,9300,9300,9300,16
20250502,121200,103786790,9300,9290,9300,9290,29
20250502,121100,103517160,9310,9310,9310,9310,0
20250502,121000,103517160,9310,9260,9310,9260,194
20250502,120900,101720410,9260,9260,9260,9260,0
20250502,120800,101720410,9260,9240,9260,9240,6
20250502,120700,101664920,9230,9230,9230,9230,0
20250502,120600,101664920,9230,9230,9230,9230,0
20250502,120500,101664920,9230,9190,9230,9180,3113
20250502,120400,73050750,9210,9210,9210,9210,1
20250502,120300,73041540,9190,9190,9190,9190,1
20250502,120200,73032350,9210,9210,9210,9210,0
20250502,120100,73032350,9210,9190,9210,9190,2
20250502,120000,73013950,9200,9190,9200,9190,11
20250502,115900,72912760,9200,9190,9220,9190,108
20250502,115800,71919120,9190,9190,9190,9190,1
20250502,115700,71909930,9190,9190,9190,9190,0
20250502,115600,71909930,9190,9180,9190,9180,25
20250502,115500,71680420,9190,9190,9190,9190,0
20250502,115400,71680420,9190,9190,9190,9190,1
20250502,115300,71671230,9190,9190,9190,9190,0
20250502,115200,71671230,9190,9190,9190,9190,0
20250502,115100,71671230,9190,9190,9190,9190,1
20250502,115000,71662040,9190,9190,9190,9190,0
20250502,114900,71662040,9190,9190,9190,9190,0
20250502,114800,71662040,9190,9190,9190,9190,0
20250502,114700,71662040,9190,9190,9190,9190,0
20250502,114600,71662040,9190,9190,9200,9190,130
20250502,114500,70467300,9210,9190,9210,9190,21
20250502,114400,70274290,9180,9180,9180,9180,0
20250502,114300,70274290,9180,9180,9180,9180,3
20250502,114200,70246750,9190,9190,9190,9190,2
20250502,114100,70228370,9220,9220,9220,9220,0
20250502,114000,70228370,9220,9220,9220,9220,0
20250502,113900,70228370,9220,9220,9220,9220,0
20250502,113800,70228370,9220,9190,9220,9190,11
20250502,113700,70127080,9190,9190,9190,9190,0
20250502,113600,70127080,9190,9190,9200,9190,32
20250502,113500,69832990,9190,9190,9190,9190,1
20250502,113400,69823800,9190,9190,9190,9190,0
20250502,113300,69823800,9190,9190,9190,9190,0
20250502,113200,69823800,9190,9190,9190,9190,2
20250502,113100,69805420,9200,9200,9200,9200,0
20250502,113000,69805420,9200,9200,9200,9200,0
20250502,112900,69805420,9200,9200,9200,9200,2
20250502,112800,69787020,9200,9190,9210,9190,8
20250502,112700,69713430,9190,9200,9210,9190,212
20250502,112600,67763030,9220,9220,9220,9220,0
20250502,112500,67763030,9220,9210,9220,9210,2
20250502,112400,67744600,9220,9220,9220,9220,0
20250502,112300,67744600,9220,9210,9220,9210,2
20250502,112200,67726170,9210,9210,9210,9210,0
20250502,112100,67726170,9210,9210,9210,9210,0
20250502,112000,67726170,9210,9200,9210,9200,3
20250502,111900,67698550,9220,9220,9220,9220,0
20250502,111800,67698550,9220,9220,9220,9220,0
20250502,111700,67698550,9220,9220,9220,9220,0
20250502,111600,67698550,9220,9210,9220,9200,3
20250502,111500,67670920,9210,9210,9210,9210,0
20250502,111400,67670920,9210,9210,9210,9210,2
20250502,111300,67652500,9220,9180,9220,9180,350
20250502,111200,64433100,9180,9180,9180,9180,3
20250502,111100,64405560,9180,9180,9180,9180,2
20250502,111000,64387200,9180,9180,9180,9180,15
20250502,110900,64249500,9180,9180,9180,9180,0
20250502,110800,64249500,9180,9180,9180,9180,24
20250502,110700,64029180,9190,9180,9190,9180,11
20250502,110600,63928190,9190,9190,9190,9190,2
20250502,110500,63909810,9190,9190,9190,9190,0
20250502,110400,63909810,9190,9200,9220,9180,77
20250502,110300,63202820,9200,9200,9200,9200,0
20250502,110200,63202820,9200,9200,9200,9200,2
20250502,110100,63184420,9200,9200,9200,9200,0
20250502,110000,63184420,9200,9200,9200,9200,0
20250502,105900,63184420,9200,9200,9200,9200,2
20250502,105800,63166020,9200,9190,9200,9190,2
20250502,105700,63147630,9220,9190,9220,9190,8
20250502,105600,63074020,9220,9190,9220,9190,2
20250502,105500,63055610,9210,9190,9210,9190,2
20250502,105400,63037210,9220,9220,9220,9220,0
20250502,105300,63037210,9220,9210,9220,9180,805
20250502,105200,55630610,9220,9220,9220,9220,50
20250502,105100,55169610,9230,9220,9230,9220,6
20250502,105000,55114280,9230,9230,9230,9230,10
20250502,104900,55021980,9230,9230,9230,9230,1
20250502,104800,55012750,9230,9230,9230,9230,0
20250502,104700,55012750,9230,9230,9230,9230,0
20250502,104600,55012750,9230,9230,9230,9230,1
20250502,104500,55003520,9230,9230,9230,9230,0
20250502,104400,55003520,9230,9230,9230,9230,1
20250502,104300,54994290,9230,9230,9230,9230,0
20250502,104200,54994290,9230,9230,9230,9230,1
20250502,104100,54985060,9260,9260,9260,9260,0
20250502,104000,54985060,9260,9230,9260,9230,3
20250502,103900,54957310,9260,9260,9260,9260,0
20250502,103800,54957310,9260,9230,9260,9230,2
20250502,103700,54938820,9260,9260,9260,9260,0
20250502,103600,54938820,9260,9260,9260,9260,0
20250502,103500,54938820,9260,9230,9260,9230,2
20250502,103400,54920330,9250,9250,9250,9250,0
20250502,103300,54920330,9250,9250,9250,9250,0
20250502,103200,54920330,9250,9230,9260,9230,43
20250502,103100,54522270,9220,9220,9220,9220,0
20250502,103000,54522270,9220,9220,9220,9220,0
20250502,102900,54522270,9220,9220,9220,9220,2
20250502,102800,54503830,9220,9220,9220,9220,5
20250502,102700,54457730,9250,9250,9250,9250,0
20250502,102600,54457730,9250,9230,9260,9230,4
20250502,102500,54420760,9250,9230,9260,9230,32
20250502,102400,54124490,9260,9260,9260,9260,0
20250502,102300,54124490,9260,9260,9260,9260,0
20250502,102200,54124490,9260,9260,9260,9230,19
20250502,102100,53948580,9250,9230,9250,9230,681
20250502,102000,47662880,9230,9230,9250,9230,6
20250502,101900,47607480,9250,9250,9250,9250,0
20250502,101800,47607480,9250,9250,9250,9250,0
20250502,101700,47607480,9250,9230,9250,9230,5
20250502,101600,47561250,9250,9250,9250,9250,0
20250502,101500,47561250,9250,9250,9250,9250,0
20250502,101400,47561250,9250,9230,9250,9230,4
20250502,101300,47524290,9260,9260,9260,9260,0
20250502,101200,47524290,9260,9260,9260,9260,0
20250502,101100,47524290,9260,9220,9260,9220,24
20250502,101000,47302470,9250,9250,9250,9250,0
20250502,100900,47302470,9250,9250,9250,9250,0
20250502,100800,47302470,9250,9230,9250,9230,12
20250502,100700,47191490,9250,9230,9250,9230,81
20250502,100600,46443760,9230,9230,9230,9230,0
20250502,100500,46443760,9230,9230,9230,9230,0
20250502,100400,46443760,9230,9230,9230,9230,0
20250502,100300,46443760,9230,9230,9230,9230,0
20250502,100200,46443760,9230,9230,9230,9230,0
20250502,100100,46443760,9230,9230,9260,9230,132
20250502,100000,45225210,9260,9230,9260,9230,122
20250502,095900,44095660,9260,9240,9260,9240,4
20250502,095800,44058640,9240,9240,9240,9240,0
20250502,095700,44058640,9240,9230,9250,9230,6
20250502,095600,44003210,9250,9230,9250,9230,2
20250502,095500,43984730,9250,9230,9250,9220,7
20250502,095400,43920030,9250,9250,9250,9250,0
20250502,095300,43920030,9250,9250,9250,9250,0
20250502,095200,43920030,9250,9220,9260,9220,12
20250502,095100,43809110,9220,9230,9230,9220,8
20250502,095000,43735310,9260,9220,9260,9220,260
20250502,094900,41332860,9220,9220,9220,9220,0
20250502,094800,41332860,9220,9220,9220,9220,0
20250502,094700,41332860,9220,9220,9220,9220,0
20250502,094600,41332860,9220,9220,9220,9220,0
20250502,094500,41332860,9220,9210,9220,9210,2
20250502,094400,41314430,9220,9210,9230,9210,15
20250502,094300,41176180,9230,9210,9230,9200,150
20250502,094200,39795840,9220,9230,9240,9220,10
20250502,094100,39703580,9240,9240,9240,9240,0
20250502,094000,39703580,9240,9210,9240,9210,4
20250502,093900,39666650,9220,9210,9230,9210,7
20250502,093800,39602140,9220,9220,9220,9220,0
20250502,093700,39602140,9220,9240,9240,9220,50
20250502,093600,39140180,9240,9240,9240,9240,0
20250502,093500,39140180,9240,9240,9240,9240,0
20250502,093400,39140180,9240,9220,9240,9220,3
20250502,093300,39112480,9240,9190,9240,9190,1464
20250502,093200,25641950,9200,9200,9200,9200,0
20250502,093100,25641950,9200,9180,9200,9180,2
20250502,093000,25623570,9200,9180,9200,9180,177
20250502,092900,23996960,9180,9180,9180,9180,4
20250502,092800,23960240,9190,9190,9190,9190,115
20250502,092700,22903390,9180,9180,9180,9180,1
20250502,092600,22894210,9190,9180,9190,9180,7
20250502,092500,22829940,9180,9180,9180,9180,5
20250502,092400,22784040,9180,9180,9180,9180,15
20250502,092300,22646340,9200,9190,9200,9160,706
20250502,092200,16151840,9160,9160,9190,9160,17
20250502,092100,15995900,9190,9150,9190,9150,11
20250502,092000,15894980,9180,9160,9190,9150,16
20250502,091900,15748350,9190,9160,9190,9130,104
20250502,091800,14798170,9180,9160,9180,9160,4
20250502,091700,14761480,9190,9140,9190,9140,12
20250502,091600,14651460,9160,9170,9170,9160,10
20250502,091500,14559810,9180,9190,9200,9180,137
20250502,091400,13301820,9190,9200,9220,9180,139
20250502,091300,12024390,9210,9210,9230,9190,63
20250502,091200,11443080,9190,9190,9230,9190,5
20250502,091100,11397070,9230,9190,9230,9190,8
20250502,091000,11323430,9220,9190,9230,9190,239
20250502,090900,9126470,9240,9220,9250,9190,22
20250502,090800,8923670,9200,9210,9250,9180,43
20250502,090700,8527500,9180,9180,9180,9180,51
20250502,090600,8059320,9170,9170,9170,9170,0
20250502,090500,8059320,9170,9170,9170,9170,0
20250502,090400,8059320,9170,9170,9170,9170,5
20250502,090300,8013470,9160,9160,9160,9160,0
20250502,090200,8013470,9160,9160,9160,9160,0
20250502,090100,8013470,9160,9160,9160,9160,594
20250502,090000,2572430,9160,9190,9200,9160,280