KissMeData/104540/min/candle-20250502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,195500,119849200,6330,6330,6330,6330,1114
20250502,195400,119849200,6330,6330,6330,6330,0
20250502,195300,119849200,6330,6330,6330,6330,0
20250502,195200,119849200,6330,6330,6330,6330,0
20250502,195100,119849200,6330,6330,6330,6330,0
20250502,195000,119849200,6330,6330,6330,6330,0
20250502,194900,119849200,6330,6330,6330,6330,0
20250502,194800,119849200,6330,6330,6330,6330,0
20250502,194700,119849200,6330,6330,6330,6330,0
20250502,194600,119849200,6330,6330,6330,6330,0
20250502,194500,119849200,6330,6330,6330,6330,0
20250502,194400,119849200,6330,6330,6330,6330,0
20250502,194300,119849200,6330,6330,6330,6330,0
20250502,194200,119849200,6330,6330,6330,6330,0
20250502,194100,119849200,6330,6330,6330,6330,0
20250502,194000,119849200,6330,6330,6330,6330,0
20250502,193900,119849200,6330,6330,6330,6330,0
20250502,193800,119849200,6330,6330,6330,6330,0
20250502,193700,119849200,6330,6330,6330,6330,0
20250502,193600,119849200,6330,6330,6330,6330,0
20250502,193500,119849200,6330,6330,6330,6330,0
20250502,193400,119849200,6330,6330,6330,6330,0
20250502,193300,119849200,6330,6330,6330,6330,0
20250502,193200,119849200,6330,6330,6330,6330,0
20250502,193100,119849200,6330,6330,6330,6330,0
20250502,193000,119849200,6330,6330,6330,6330,0
20250502,192900,119849200,6330,6330,6330,6330,0
20250502,192800,119849200,6330,6330,6330,6330,0
20250502,192700,119849200,6330,6330,6330,6330,0
20250502,192600,119849200,6330,6330,6330,6330,0
20250502,192500,119849200,6330,6330,6330,6330,1114
20250502,192400,119849200,6330,6330,6330,6330,0
20250502,192300,119849200,6330,6330,6330,6330,0
20250502,192200,119849200,6330,6330,6330,6330,0
20250502,192100,119849200,6330,6330,6330,6330,0
20250502,192000,119849200,6330,6330,6330,6330,0
20250502,191900,119849200,6330,6330,6330,6330,0
20250502,191800,119849200,6330,6330,6330,6330,0
20250502,191700,119849200,6330,6330,6330,6330,0
20250502,191600,119849200,6330,6330,6330,6330,0
20250502,191500,119849200,6330,6330,6330,6330,0
20250502,191400,119849200,6330,6330,6330,6330,0
20250502,191300,119849200,6330,6330,6330,6330,0
20250502,191200,119849200,6330,6330,6330,6330,0
20250502,191100,119849200,6330,6330,6330,6330,0
20250502,191000,119849200,6330,6330,6330,6330,0
20250502,190900,119849200,6330,6330,6330,6330,0
20250502,190800,119849200,6330,6330,6330,6330,0
20250502,190700,119849200,6330,6330,6330,6330,0
20250502,190600,119849200,6330,6330,6330,6330,0
20250502,190500,119849200,6330,6330,6330,6330,0
20250502,190400,119849200,6330,6330,6330,6330,0
20250502,190300,119849200,6330,6330,6330,6330,0
20250502,190200,119849200,6330,6330,6330,6330,0
20250502,190100,119849200,6330,6330,6330,6330,0
20250502,190000,119849200,6330,6330,6330,6330,0
20250502,185900,119849200,6330,6330,6330,6330,0
20250502,185800,119849200,6330,6330,6330,6330,0
20250502,185700,119849200,6330,6330,6330,6330,0
20250502,185600,119849200,6330,6330,6330,6330,0
20250502,185500,119849200,6330,6330,6330,6330,1114
20250502,185400,119849200,6330,6330,6330,6330,0
20250502,185300,119849200,6330,6330,6330,6330,0
20250502,185200,119849200,6330,6330,6330,6330,0
20250502,185100,119849200,6330,6330,6330,6330,0
20250502,185000,119849200,6330,6330,6330,6330,0
20250502,184900,119849200,6330,6330,6330,6330,0
20250502,184800,119849200,6330,6330,6330,6330,0
20250502,184700,119849200,6330,6330,6330,6330,0
20250502,184600,119849200,6330,6330,6330,6330,0
20250502,184500,119849200,6330,6330,6330,6330,0
20250502,184400,119849200,6330,6330,6330,6330,0
20250502,184300,119849200,6330,6330,6330,6330,0
20250502,184200,119849200,6330,6330,6330,6330,0
20250502,184100,119849200,6330,6330,6330,6330,0
20250502,184000,119849200,6330,6330,6330,6330,0
20250502,183900,119849200,6330,6330,6330,6330,0
20250502,183800,119849200,6330,6330,6330,6330,0
20250502,183700,119849200,6330,6330,6330,6330,0
20250502,183600,119849200,6330,6330,6330,6330,0
20250502,183500,119849200,6330,6330,6330,6330,0
20250502,183400,119849200,6330,6330,6330,6330,0
20250502,183300,119849200,6330,6330,6330,6330,0
20250502,183200,119849200,6330,6330,6330,6330,0
20250502,183100,119849200,6330,6330,6330,6330,0
20250502,183000,119849200,6330,6330,6330,6330,0
20250502,182900,119849200,6330,6330,6330,6330,0
20250502,182800,119849200,6330,6330,6330,6330,0
20250502,182700,119849200,6330,6330,6330,6330,0
20250502,182600,119849200,6330,6330,6330,6330,0
20250502,182500,119849200,6330,6330,6330,6330,1114
20250502,182400,119849200,6330,6330,6330,6330,0
20250502,182300,119849200,6330,6330,6330,6330,0
20250502,182200,119849200,6330,6330,6330,6330,0
20250502,182100,119849200,6330,6330,6330,6330,0
20250502,182000,119849200,6330,6330,6330,6330,0
20250502,181900,119849200,6330,6330,6330,6330,0
20250502,181800,119849200,6330,6330,6330,6330,0
20250502,181700,119849200,6330,6330,6330,6330,0
20250502,181600,119849200,6330,6330,6330,6330,0
20250502,181500,119849200,6330,6330,6330,6330,0
20250502,181400,119849200,6330,6330,6330,6330,0
20250502,181300,119849200,6330,6330,6330,6330,0
20250502,181200,119849200,6330,6330,6330,6330,0
20250502,181100,119849200,6330,6330,6330,6330,0
20250502,181000,119849200,6330,6330,6330,6330,0
20250502,180900,119849200,6330,6330,6330,6330,0
20250502,180800,119849200,6330,6330,6330,6330,0
20250502,180700,119849200,6330,6330,6330,6330,0
20250502,180600,119849200,6330,6330,6330,6330,0
20250502,180500,119849200,6330,6330,6330,6330,0
20250502,180400,119849200,6330,6330,6330,6330,0
20250502,180300,119849200,6330,6330,6330,6330,0
20250502,180200,119849200,6330,6330,6330,6330,0
20250502,180100,119849200,6330,6330,6330,6330,0
20250502,180000,119849200,6330,6330,6330,6330,0
20250502,175900,119849200,6330,6330,6330,6330,0
20250502,175800,119849200,6330,6330,6330,6330,0
20250502,175700,119849200,6330,6330,6330,6330,0
20250502,175600,119849200,6330,6330,6330,6330,0
20250502,175500,119849200,6330,6330,6330,6330,1114
20250502,175400,119849200,6330,6330,6330,6330,0
20250502,175300,119849200,6330,6330,6330,6330,0
20250502,175200,119849200,6330,6330,6330,6330,0
20250502,175100,119849200,6330,6330,6330,6330,0
20250502,175000,119849200,6330,6330,6330,6330,0
20250502,174900,119849200,6330,6330,6330,6330,0
20250502,174800,119849200,6330,6330,6330,6330,0
20250502,174700,119849200,6330,6330,6330,6330,0
20250502,174600,119849200,6330,6330,6330,6330,0
20250502,174500,119849200,6330,6330,6330,6330,0
20250502,174400,119849200,6330,6330,6330,6330,0
20250502,174300,119849200,6330,6330,6330,6330,0
20250502,174200,119849200,6330,6330,6330,6330,0
20250502,174100,119849200,6330,6330,6330,6330,0
20250502,174000,119849200,6330,6330,6330,6330,0
20250502,173900,119849200,6330,6330,6330,6330,0
20250502,173800,119849200,6330,6330,6330,6330,0
20250502,173700,119849200,6330,6330,6330,6330,0
20250502,173600,119849200,6330,6330,6330,6330,0
20250502,173500,119849200,6330,6330,6330,6330,0
20250502,173400,119849200,6330,6330,6330,6330,0
20250502,173300,119849200,6330,6330,6330,6330,0
20250502,173200,119849200,6330,6330,6330,6330,0
20250502,173100,119849200,6330,6330,6330,6330,0
20250502,173000,119849200,6330,6330,6330,6330,0
20250502,172900,119849200,6330,6330,6330,6330,0
20250502,172800,119849200,6330,6330,6330,6330,0
20250502,172700,119849200,6330,6330,6330,6330,0
20250502,172600,119849200,6330,6330,6330,6330,0
20250502,172500,119849200,6330,6330,6330,6330,1114
20250502,172400,119849200,6330,6330,6330,6330,0
20250502,172300,119849200,6330,6330,6330,6330,0
20250502,172200,119849200,6330,6330,6330,6330,0
20250502,172100,119849200,6330,6330,6330,6330,0
20250502,172000,119849200,6330,6330,6330,6330,0
20250502,171900,119849200,6330,6330,6330,6330,0
20250502,171800,119849200,6330,6330,6330,6330,0
20250502,171700,119849200,6330,6330,6330,6330,0
20250502,171600,119849200,6330,6330,6330,6330,0
20250502,171500,119849200,6330,6330,6330,6330,0
20250502,171400,119849200,6330,6330,6330,6330,0
20250502,171300,119849200,6330,6330,6330,6330,0
20250502,171200,119849200,6330,6330,6330,6330,0
20250502,171100,119849200,6330,6330,6330,6330,0
20250502,171000,119849200,6330,6330,6330,6330,0
20250502,170900,119849200,6330,6330,6330,6330,0
20250502,170800,119849200,6330,6330,6330,6330,0
20250502,170700,119849200,6330,6330,6330,6330,0
20250502,170600,119849200,6330,6330,6330,6330,0
20250502,170500,119849200,6330,6330,6330,6330,0
20250502,170400,119849200,6330,6330,6330,6330,0
20250502,170300,119849200,6330,6330,6330,6330,0
20250502,170200,119849200,6330,6330,6330,6330,0
20250502,170100,119849200,6330,6330,6330,6330,0
20250502,170000,119849200,6330,6330,6330,6330,0
20250502,165900,119849200,6330,6330,6330,6330,0
20250502,165800,119849200,6330,6330,6330,6330,0
20250502,165700,119849200,6330,6330,6330,6330,0
20250502,165600,119849200,6330,6330,6330,6330,0
20250502,165500,119849200,6330,6330,6330,6330,1114
20250502,165400,119849200,6330,6330,6330,6330,0
20250502,165300,119849200,6330,6330,6330,6330,0
20250502,165200,119849200,6330,6330,6330,6330,0
20250502,165100,119849200,6330,6330,6330,6330,0
20250502,165000,119849200,6330,6330,6330,6330,0
20250502,164900,119849200,6330,6330,6330,6330,0
20250502,164800,119849200,6330,6330,6330,6330,0
20250502,164700,119849200,6330,6330,6330,6330,0
20250502,164600,119849200,6330,6330,6330,6330,0
20250502,164500,119849200,6330,6330,6330,6330,0
20250502,164400,119849200,6330,6330,6330,6330,0
20250502,164300,119849200,6330,6330,6330,6330,0
20250502,164200,119849200,6330,6330,6330,6330,0
20250502,164100,119849200,6330,6330,6330,6330,0
20250502,164000,119849200,6330,6330,6330,6330,0
20250502,163900,119849200,6330,6330,6330,6330,0
20250502,163800,119849200,6330,6330,6330,6330,0
20250502,163700,119849200,6330,6330,6330,6330,0
20250502,163600,119849200,6330,6330,6330,6330,0
20250502,163500,119849200,6330,6330,6330,6330,0
20250502,163400,119849200,6330,6330,6330,6330,0
20250502,163300,119849200,6330,6330,6330,6330,0
20250502,163200,119849200,6330,6330,6330,6330,0
20250502,163100,119849200,6330,6330,6330,6330,0
20250502,163000,119849200,6330,6330,6330,6330,0
20250502,162900,119849200,6330,6330,6330,6330,0
20250502,162800,119849200,6330,6330,6330,6330,0
20250502,162700,119849200,6330,6330,6330,6330,0
20250502,162600,119849200,6330,6330,6330,6330,0
20250502,162500,119849200,6330,6330,6330,6330,1114
20250502,162400,119849200,6330,6330,6330,6330,0
20250502,162300,119849200,6330,6330,6330,6330,0
20250502,162200,119849200,6330,6330,6330,6330,0
20250502,162100,119849200,6330,6330,6330,6330,0
20250502,162000,119849200,6330,6330,6330,6330,0
20250502,161900,119849200,6330,6330,6330,6330,0
20250502,161800,119849200,6330,6330,6330,6330,0
20250502,161700,119849200,6330,6330,6330,6330,0
20250502,161600,119849200,6330,6330,6330,6330,0
20250502,161500,119849200,6330,6330,6330,6330,0
20250502,161400,119849200,6330,6330,6330,6330,0
20250502,161300,119849200,6330,6330,6330,6330,0
20250502,161200,119849200,6330,6330,6330,6330,0
20250502,161100,119849200,6330,6330,6330,6330,0
20250502,161000,119849200,6330,6330,6330,6330,0
20250502,160900,119849200,6330,6330,6330,6330,0
20250502,160800,119849200,6330,6330,6330,6330,0
20250502,160700,119849200,6330,6330,6330,6330,0
20250502,160600,119849200,6330,6330,6330,6330,0
20250502,160500,119849200,6330,6330,6330,6330,0
20250502,160400,119849200,6330,6330,6330,6330,0
20250502,160300,119849200,6330,6330,6330,6330,0
20250502,160200,119849200,6330,6330,6330,6330,0
20250502,160100,119849200,6330,6330,6330,6330,0
20250502,160000,119849200,6330,6330,6330,6330,0
20250502,155900,119849200,6330,6330,6330,6330,0
20250502,155800,119849200,6330,6330,6330,6330,0
20250502,155700,119849200,6330,6330,6330,6330,0
20250502,155600,119849200,6330,6330,6330,6330,0
20250502,155500,119849200,6330,6330,6330,6330,1114
20250502,155400,119849200,6330,6330,6330,6330,0
20250502,155300,119849200,6330,6330,6330,6330,0
20250502,155200,119849200,6330,6330,6330,6330,0
20250502,155100,119849200,6330,6330,6330,6330,0
20250502,155000,119849200,6330,6330,6330,6330,0
20250502,154900,119849200,6330,6330,6330,6330,0
20250502,154800,119849200,6330,6330,6330,6330,0
20250502,154700,119849200,6330,6330,6330,6330,0
20250502,154600,119849200,6330,6330,6330,6330,0
20250502,154500,119849200,6330,6330,6330,6330,0
20250502,154400,119849200,6330,6330,6330,6330,0
20250502,154300,119849200,6330,6330,6330,6330,0
20250502,154200,119849200,6330,6330,6330,6330,0
20250502,154100,119849200,6330,6330,6330,6330,0
20250502,154000,119849200,6330,6330,6330,6330,0
20250502,153900,119849200,6330,6330,6330,6330,0
20250502,153800,119849200,6330,6330,6330,6330,0
20250502,153700,119849200,6330,6330,6330,6330,0
20250502,153600,119849200,6330,6330,6330,6330,0
20250502,153500,119849200,6330,6330,6330,6330,0
20250502,153400,119849200,6330,6330,6330,6330,0
20250502,153300,119849200,6330,6330,6330,6330,0
20250502,153200,119849200,6330,6330,6330,6330,0
20250502,153100,119849200,6330,6330,6330,6330,0
20250502,153000,119849200,6330,6330,6330,6330,1114
20250502,152900,112797580,6360,6360,6360,6360,0
20250502,152800,112797580,6360,6360,6360,6360,0
20250502,152700,112797580,6360,6360,6360,6360,0
20250502,152600,112797580,6360,6360,6360,6360,0
20250502,152500,112797580,6360,6360,6360,6360,0
20250502,152400,112797580,6360,6360,6360,6360,0
20250502,152300,112797580,6360,6360,6360,6360,0
20250502,152200,112797580,6360,6360,6360,6360,0
20250502,152100,112797580,6360,6360,6360,6360,0
20250502,152000,112797580,6360,6360,6360,6360,0
20250502,151900,112797580,6360,6340,6360,6340,215
20250502,151800,111431450,6350,6350,6350,6350,0
20250502,151700,111431450,6350,6350,6350,6340,45
20250502,151600,111145800,6350,6350,6350,6350,0
20250502,151500,111145800,6350,6360,6360,6350,69
20250502,151400,110707600,6360,6350,6360,6350,105
20250502,151300,110040800,6350,6350,6350,6350,100
20250502,151200,109405800,6360,6360,6360,6360,2
20250502,151100,109393080,6360,6350,6360,6350,45
20250502,151000,109107300,6360,6360,6360,6360,0
20250502,150900,109107300,6360,6350,6360,6350,3
20250502,150800,109088240,6350,6350,6350,6350,10
20250502,150700,109024740,6360,6360,6360,6360,1
20250502,150600,109018380,6350,6360,6360,6340,326
20250502,150500,106951290,6340,6350,6350,6340,344
20250502,150400,104770320,6360,6360,6360,6360,1
20250502,150300,104763960,6340,6350,6350,6340,18
20250502,150200,104649760,6360,6360,6360,6360,0
20250502,150100,104649760,6360,6360,6360,6360,0
20250502,150000,104649760,6360,6360,6360,6360,0
20250502,145900,104649760,6360,6360,6360,6360,0
20250502,145800,104649760,6360,6360,6360,6360,0
20250502,145700,104649760,6360,6350,6360,6350,4
20250502,145600,104624330,6350,6350,6350,6350,0
20250502,145500,104624330,6350,6350,6350,6350,0
20250502,145400,104624330,6350,6350,6350,6350,1
20250502,145300,104617980,6340,6340,6340,6340,0
20250502,145200,104617980,6340,6340,6340,6340,0
20250502,145100,104617980,6340,6340,6340,6340,0
20250502,145000,104617980,6340,6340,6340,6340,0
20250502,144900,104617980,6340,6340,6340,6340,8
20250502,144800,104567260,6340,6340,6340,6340,2
20250502,144700,104554580,6340,6340,6340,6340,257
20250502,144600,102925200,6330,6330,6330,6330,0
20250502,144500,102925200,6330,6330,6330,6330,0
20250502,144400,102925200,6330,6330,6330,6330,0
20250502,144300,102925200,6330,6330,6330,6330,10
20250502,144200,102861900,6340,6340,6340,6340,3
20250502,144100,102842880,6340,6340,6340,6340,0
20250502,144000,102842880,6340,6340,6340,6340,0
20250502,143900,102842880,6340,6340,6340,6340,5
20250502,143800,102811180,6330,6330,6330,6330,0
20250502,143700,102811180,6330,6330,6330,6330,0
20250502,143600,102811180,6330,6330,6330,6330,0
20250502,143500,102811180,6330,6330,6330,6330,80
20250502,143400,102304780,6330,6330,6330,6330,0
20250502,143300,102304780,6330,6330,6330,6330,40
20250502,143200,102051580,6330,6330,6330,6330,0
20250502,143100,102051580,6330,6330,6330,6330,20
20250502,143000,101924980,6340,6340,6340,6340,5
20250502,142900,101893280,6330,6330,6330,6330,0
20250502,142800,101893280,6330,6330,6330,6330,0
20250502,142700,101893280,6330,6330,6330,6330,0
20250502,142600,101893280,6330,6330,6330,6330,0
20250502,142500,101893280,6330,6330,6330,6330,147
20250502,142400,100962770,6340,6340,6340,6340,0
20250502,142300,100962770,6340,6340,6340,6340,0
20250502,142200,100962770,6340,6340,6340,6340,5
20250502,142100,100931070,6330,6330,6330,6330,0
20250502,142000,100931070,6330,6330,6330,6330,0
20250502,141900,100931070,6330,6330,6330,6330,0
20250502,141800,100931070,6330,6340,6340,6330,166
20250502,141700,99878710,6340,6340,6340,6340,0
20250502,141600,99878710,6340,6340,6340,6340,0
20250502,141500,99878710,6340,6340,6340,6340,0
20250502,141400,99878710,6340,6340,6340,6340,1
20250502,141300,99872370,6350,6350,6350,6350,0
20250502,141200,99872370,6350,6340,6350,6340,3
20250502,141100,99853330,6350,6350,6350,6350,0
20250502,141000,99853330,6350,6350,6350,6350,0
20250502,140900,99853330,6350,6350,6350,6350,0
20250502,140800,99853330,6350,6350,6350,6350,0
20250502,140700,99853330,6350,6350,6350,6350,0
20250502,140600,99853330,6350,6350,6350,6350,165
20250502,140500,98805580,6340,6340,6340,6340,45
20250502,140400,98520280,6360,6360,6360,6360,0
20250502,140300,98520280,6360,6360,6360,6360,20
20250502,140200,98393080,6360,6360,6360,6360,0
20250502,140100,98393080,6360,6360,6360,6360,30
20250502,140000,98202280,6360,6350,6360,6350,91
20250502,135900,97623530,6360,6360,6360,6360,261
20250502,135800,95963570,6350,6350,6350,6350,1
20250502,135700,95957220,6340,6340,6340,6340,0
20250502,135600,95957220,6340,6340,6340,6340,0
20250502,135500,95957220,6340,6340,6340,6340,54
20250502,135400,95614860,6330,6330,6330,6330,0
20250502,135300,95614860,6330,6330,6330,6330,0
20250502,135200,95614860,6330,6330,6330,6330,0
20250502,135100,95614860,6330,6330,6330,6330,0
20250502,135000,95614860,6330,6330,6330,6330,0
20250502,134900,95614860,6330,6330,6330,6330,0
20250502,134800,95614860,6330,6330,6330,6330,0
20250502,134700,95614860,6330,6330,6330,6330,0
20250502,134600,95614860,6330,6330,6330,6330,0
20250502,134500,95614860,6330,6330,6330,6330,0
20250502,134400,95614860,6330,6330,6330,6330,250
20250502,134300,94032360,6340,6340,6340,6340,237
20250502,134200,92529780,6340,6340,6340,6340,54
20250502,134100,92187420,6340,6340,6340,6340,0
20250502,134000,92187420,6340,6340,6340,6340,0
20250502,133900,92187420,6340,6340,6340,6340,0
20250502,133800,92187420,6340,6340,6340,6340,250
20250502,133700,90602420,6370,6370,6370,6370,0
20250502,133600,90602420,6370,6370,6370,6370,0
20250502,133500,90602420,6370,6370,6370,6370,1
20250502,133400,90596050,6350,6360,6360,6350,201
20250502,133300,89318690,6370,6370,6370,6370,0
20250502,133200,89318690,6370,6370,6370,6370,0
20250502,133100,89318690,6370,6370,6370,6370,0
20250502,133000,89318690,6370,6370,6370,6370,3
20250502,132900,89299580,6370,6370,6370,6370,0
20250502,132800,89299580,6370,6370,6370,6370,0
20250502,132700,89299580,6370,6370,6370,6370,0
20250502,132600,89299580,6370,6370,6370,6370,0
20250502,132500,89299580,6370,6370,6370,6370,0
20250502,132400,89299580,6370,6360,6370,6350,381
20250502,132300,86879610,6360,6360,6360,6360,0
20250502,132200,86879610,6360,6360,6360,6360,40
20250502,132100,86625210,6360,6360,6360,6360,0
20250502,132000,86625210,6360,6360,6360,6360,0
20250502,131900,86625210,6360,6360,6360,6360,0
20250502,131800,86625210,6360,6360,6360,6360,90
20250502,131700,86052810,6350,6350,6350,6350,2
20250502,131600,86040110,6350,6350,6350,6350,0
20250502,131500,86040110,6350,6350,6350,6350,0
20250502,131400,86040110,6350,6350,6350,6350,0
20250502,131300,86040110,6350,6360,6360,6350,102
20250502,131200,85391410,6350,6350,6350,6350,23
20250502,131100,85245360,6360,6360,6360,6360,0
20250502,131000,85245360,6360,6360,6360,6360,42
20250502,130900,84978240,6360,6360,6360,6360,1
20250502,130800,84971880,6350,6350,6350,6350,0
20250502,130700,84971880,6350,6350,6350,6350,0
20250502,130600,84971880,6350,6350,6350,6350,62
20250502,130500,84578180,6350,6350,6350,6350,0
20250502,130400,84578180,6350,6350,6350,6350,0
20250502,130300,84578180,6350,6350,6350,6350,0
20250502,130200,84578180,6350,6350,6350,6350,1
20250502,130100,84571830,6360,6360,6360,6360,0
20250502,130000,84571830,6360,6360,6360,6360,0
20250502,125900,84571830,6360,6360,6360,6360,0
20250502,125800,84571830,6360,6360,6360,6360,0
20250502,125700,84571830,6360,6360,6360,6360,0
20250502,125600,84571830,6360,6360,6360,6360,0
20250502,125500,84571830,6360,6360,6360,6360,0
20250502,125400,84571830,6360,6360,6360,6360,0
20250502,125300,84571830,6360,6360,6360,6360,1
20250502,125200,84565470,6350,6350,6360,6350,102
20250502,125100,83917760,6350,6350,6350,6350,100
20250502,125000,83282760,6360,6360,6360,6360,0
20250502,124900,83282760,6360,6360,6360,6360,0
20250502,124800,83282760,6360,6360,6360,6360,1
20250502,124700,83276400,6330,6330,6330,6330,0
20250502,124600,83276400,6330,6330,6330,6330,0
20250502,124500,83276400,6330,6330,6330,6330,0
20250502,124400,83276400,6330,6330,6330,6330,1
20250502,124300,83270070,6340,6340,6340,6340,0
20250502,124200,83270070,6340,6340,6340,6340,0
20250502,124100,83270070,6340,6340,6340,6340,52
20250502,124000,82940390,6330,6330,6330,6330,0
20250502,123900,82940390,6330,6340,6340,6330,12
20250502,123800,82864320,6350,6350,6350,6350,0
20250502,123700,82864320,6350,6350,6350,6350,0
20250502,123600,82864320,6350,6350,6350,6350,0
20250502,123500,82864320,6350,6350,6350,6350,10
20250502,123400,82800820,6350,6350,6350,6350,0
20250502,123300,82800820,6350,6350,6350,6350,0
20250502,123200,82800820,6350,6350,6350,6350,0
20250502,123100,82800820,6350,6350,6350,6350,60
20250502,123000,82419820,6350,6350,6350,6350,0
20250502,122900,82419820,6350,6350,6350,6350,0
20250502,122800,82419820,6350,6350,6350,6350,0
20250502,122700,82419820,6350,6350,6350,6350,0
20250502,122600,82419820,6350,6350,6350,6350,0
20250502,122500,82419820,6350,6350,6350,6350,73
20250502,122400,81956270,6340,6340,6340,6340,0
20250502,122300,81956270,6340,6340,6340,6340,0
20250502,122200,81956270,6340,6340,6340,6340,1
20250502,122100,81949930,6330,6330,6330,6330,134
20250502,122000,81101710,6330,6330,6330,6330,0
20250502,121900,81101710,6330,6330,6330,6330,5
20250502,121800,81070060,6330,6330,6330,6330,0
20250502,121700,81070060,6330,6330,6330,6330,0
20250502,121600,81070060,6330,6330,6330,6330,1
20250502,121500,81063730,6330,6340,6340,6330,246
20250502,121400,79504970,6350,6350,6350,6350,0
20250502,121300,79504970,6350,6350,6350,6350,0
20250502,121200,79504970,6350,6350,6350,6350,0
20250502,121100,79504970,6350,6350,6350,6350,101
20250502,121000,78863620,6360,6360,6360,6360,0
20250502,120900,78863620,6360,6360,6360,6360,0
20250502,120800,78863620,6360,6360,6360,6360,0
20250502,120700,78863620,6360,6360,6360,6360,0
20250502,120600,78863620,6360,6360,6360,6360,0
20250502,120500,78863620,6360,6360,6360,6360,0
20250502,120400,78863620,6360,6360,6360,6360,5
20250502,120300,78831820,6360,6360,6360,6360,0
20250502,120200,78831820,6360,6360,6360,6360,0
20250502,120100,78831820,6360,6360,6360,6360,2
20250502,120000,78819100,6360,6360,6360,6360,1
20250502,115900,78812740,6340,6350,6350,6340,250
20250502,115800,77227010,6360,6360,6360,6360,0
20250502,115700,77227010,6360,6360,6360,6360,0
20250502,115600,77227010,6360,6360,6360,6360,0
20250502,115500,77227010,6360,6360,6360,6360,0
20250502,115400,77227010,6360,6360,6360,6360,1
20250502,115300,77220650,6350,6350,6350,6350,0
20250502,115200,77220650,6350,6350,6350,6350,1
20250502,115100,77214300,6360,6360,6360,6360,1
20250502,115000,77207940,6360,6360,6360,6360,0
20250502,114900,77207940,6360,6360,6360,6360,0
20250502,114800,77207940,6360,6360,6360,6360,0
20250502,114700,77207940,6360,6360,6360,6360,0
20250502,114600,77207940,6360,6360,6360,6360,0
20250502,114500,77207940,6360,6360,6360,6360,0
20250502,114400,77207940,6360,6360,6360,6360,0
20250502,114300,77207940,6360,6360,6360,6360,0
20250502,114200,77207940,6360,6360,6360,6360,0
20250502,114100,77207940,6360,6360,6360,6360,0
20250502,114000,77207940,6360,6360,6360,6360,0
20250502,113900,77207940,6360,6360,6360,6360,1
20250502,113800,77201580,6350,6350,6350,6350,0
20250502,113700,77201580,6350,6350,6350,6350,1
20250502,113600,77195230,6350,6350,6350,6350,0
20250502,113500,77195230,6350,6350,6350,6350,0
20250502,113400,77195230,6350,6350,6350,6350,1
20250502,113300,77188880,6350,6350,6350,6350,5
20250502,113200,77157130,6350,6350,6350,6350,113
20250502,113100,76439580,6350,6350,6350,6350,0
20250502,113000,76439580,6350,6350,6350,6350,0
20250502,112900,76439580,6350,6350,6350,6350,41
20250502,112800,76179230,6350,6350,6350,6350,0
20250502,112700,76179230,6350,6350,6350,6350,0
20250502,112600,76179230,6350,6350,6350,6350,59
20250502,112500,75804580,6350,6350,6350,6350,0
20250502,112400,75804580,6350,6350,6350,6350,0
20250502,112300,75804580,6350,6350,6350,6350,20
20250502,112200,75677580,6360,6360,6360,6360,0
20250502,112100,75677580,6360,6360,6360,6360,0
20250502,112000,75677580,6360,6360,6360,6360,79
20250502,111900,75175140,6360,6360,6360,6360,0
20250502,111800,75175140,6360,6360,6360,6360,0
20250502,111700,75175140,6360,6360,6360,6360,4
20250502,111600,75149700,6360,6360,6360,6360,0
20250502,111500,75149700,6360,6360,6360,6360,0
20250502,111400,75149700,6360,6360,6360,6360,0
20250502,111300,75149700,6360,6360,6360,6360,0
20250502,111200,75149700,6360,6360,6360,6360,0
20250502,111100,75149700,6360,6360,6360,6360,0
20250502,111000,75149700,6360,6360,6360,6360,0
20250502,110900,75149700,6360,6360,6360,6360,0
20250502,110800,75149700,6360,6360,6360,6360,0
20250502,110700,75149700,6360,6360,6360,6360,0
20250502,110600,75149700,6360,6360,6360,6360,0
20250502,110500,75149700,6360,6360,6360,6360,0
20250502,110400,75149700,6360,6360,6360,6360,0
20250502,110300,75149700,6360,6360,6360,6360,1
20250502,110200,75143340,6340,6350,6350,6340,51
20250502,110100,74819990,6360,6360,6360,6360,0
20250502,110000,74819990,6360,6350,6360,6350,3
20250502,105900,74800920,6350,6350,6350,6350,4
20250502,105800,74775520,6340,6350,6350,6340,4
20250502,105700,74750150,6360,6360,6360,6360,0
20250502,105600,74750150,6360,6360,6360,6360,0
20250502,105500,74750150,6360,6360,6360,6360,20
20250502,105400,74622950,6360,6360,6360,6360,49
20250502,105300,74311310,6360,6360,6360,6360,330
20250502,105200,72212510,6360,6360,6360,6360,0
20250502,105100,72212510,6360,6360,6360,6360,0
20250502,105000,72212510,6360,6360,6360,6360,1
20250502,104900,72206150,6340,6360,6360,6340,2
20250502,104800,72193450,6350,6350,6350,6350,2
20250502,104700,72180750,6360,6360,6360,6360,2
20250502,104600,72168030,6370,6370,6370,6370,1
20250502,104500,72161660,6340,6360,6360,6340,190
20250502,104400,70956070,6370,6370,6370,6370,0
20250502,104300,70956070,6370,6370,6370,6370,0
20250502,104200,70956070,6370,6370,6370,6370,0
20250502,104100,70956070,6370,6370,6370,6370,0
20250502,104000,70956070,6370,6370,6370,6370,0
20250502,103900,70956070,6370,6370,6370,6370,0
20250502,103800,70956070,6370,6370,6370,6370,3
20250502,103700,70936960,6370,6370,6370,6370,0
20250502,103600,70936960,6370,6390,6390,6370,21
20250502,103500,70803170,6380,6380,6380,6380,0
20250502,103400,70803170,6380,6380,6380,6380,0
20250502,103300,70803170,6380,6380,6380,6380,9
20250502,103200,70745750,6390,6390,6390,6390,0
20250502,103100,70745750,6390,6390,6390,6390,0
20250502,103000,70745750,6390,6390,6390,6390,1
20250502,102900,70739360,6380,6380,6380,6380,1
20250502,102800,70732980,6370,6370,6370,6370,0
20250502,102700,70732980,6370,6390,6390,6370,1061
20250502,102600,63970980,6390,6390,6390,6390,0
20250502,102500,63970980,6390,6380,6390,6380,261
20250502,102400,62305740,6380,6380,6380,6380,115
20250502,102300,61572040,6370,6370,6370,6370,4
20250502,102200,61546560,6390,6390,6390,6390,0
20250502,102100,61546560,6390,6390,6390,6390,0
20250502,102000,61546560,6390,6390,6390,6390,20
20250502,101900,61418760,6370,6370,6370,6370,2
20250502,101800,61406020,6390,6390,6390,6390,0
20250502,101700,61406020,6390,6370,6390,6370,20
20250502,101600,61278600,6370,6370,6370,6370,141
20250502,101500,60380430,6390,6390,6390,6370,102
20250502,101400,59730650,6370,6370,6370,6370,6
20250502,101300,59692430,6370,6370,6370,6370,4
20250502,101200,59666950,6390,6390,6390,6390,374
20250502,101100,57277090,6390,6390,6390,6390,92
20250502,101000,56689210,6400,6400,6400,6400,0
20250502,100900,56689210,6400,6400,6400,6400,0
20250502,100800,56689210,6400,6400,6400,6400,0
20250502,100700,56689210,6400,6400,6400,6400,1
20250502,100600,56682810,6390,6390,6390,6390,578
20250502,100500,52989390,6390,6390,6390,6390,100
20250502,100400,52350390,6390,6390,6390,6390,69
20250502,100300,51909480,6390,6380,6390,6380,480
20250502,100200,48842670,6380,6370,6380,6370,20
20250502,100100,48715230,6370,6370,6370,6370,0
20250502,100000,48715230,6370,6370,6370,6370,0
20250502,095900,48715230,6370,6370,6370,6370,1
20250502,095800,48708860,6350,6350,6350,6350,15
20250502,095700,48613610,6370,6370,6370,6370,8
20250502,095600,48562650,6370,6370,6370,6370,2
20250502,095500,48549910,6370,6350,6370,6350,17
20250502,095400,48441940,6370,6370,6370,6370,1
20250502,095300,48435570,6350,6370,6370,6350,6
20250502,095200,48397450,6350,6350,6370,6350,51
20250502,095100,48073580,6370,6370,6370,6370,0
20250502,095000,48073580,6370,6380,6380,6370,9
20250502,094900,48016170,6380,6340,6380,6340,26
20250502,094800,47851290,6380,6380,6380,6380,0
20250502,094700,47851290,6380,6350,6380,6340,180
20250502,094600,46709850,6380,6380,6380,6380,0
20250502,094500,46709850,6380,6380,6380,6380,5
20250502,094400,46677950,6380,6380,6380,6380,1
20250502,094300,46671570,6380,6380,6380,6380,0
20250502,094200,46671570,6380,6380,6380,6380,0
20250502,094100,46671570,6380,6380,6380,6380,0
20250502,094000,46671570,6380,6380,6380,6380,310
20250502,093900,44693770,6380,6380,6380,6380,0
20250502,093800,44693770,6380,6380,6380,6380,0
20250502,093700,44693770,6380,6360,6380,6360,114
20250502,093600,43968710,6360,6350,6360,6350,815
20250502,093500,38788450,6350,6380,6380,6350,9
20250502,093400,38731270,6370,6380,6390,6370,314
20250502,093300,36729510,6370,6390,6390,6350,12
20250502,093200,36653080,6390,6390,6390,6390,791
20250502,093100,31598590,6390,6340,6390,6340,832
20250502,093000,26311710,6340,6340,6340,6340,2
20250502,092900,26299030,6330,6330,6330,6330,13
20250502,092800,26216740,6330,6330,6330,6330,0
20250502,092700,26216740,6330,6330,6330,6330,0
20250502,092600,26216740,6330,6290,6330,6290,6
20250502,092500,26178960,6330,6330,6330,6330,0
20250502,092400,26178960,6330,6330,6330,6290,3
20250502,092300,26160010,6320,6320,6320,6320,90
20250502,092200,25591210,6330,6330,6330,6330,1
20250502,092100,25584880,6330,6320,6330,6320,81
20250502,092000,25072850,6320,6320,6320,6270,50
20250502,091900,24759250,6250,6280,6280,6250,600
20250502,091800,20999760,6320,6320,6320,6320,0
20250502,091700,20999760,6320,6320,6320,6320,1
20250502,091600,20993440,6270,6300,6300,6270,137
20250502,091500,20132520,6320,6320,6320,6320,1
20250502,091400,20126200,6280,6310,6310,6280,289
20250502,091300,18306000,6280,6280,6280,6280,0
20250502,091200,18306000,6280,6300,6300,6280,59
20250502,091100,17935400,6300,6300,6300,6300,0
20250502,091000,17935400,6300,6280,6300,6280,101
20250502,090900,17301100,6300,6260,6300,6260,262
20250502,090800,15660940,6260,6330,6330,6260,750
20250502,090700,10964050,6300,6340,6340,6300,2
20250502,090600,10951410,6330,6330,6330,6330,0
20250502,090500,10951410,6330,6330,6330,6330,0
20250502,090400,10951410,6330,6300,6330,6290,27
20250502,090300,10781500,6350,6350,6350,6350,1
20250502,090200,10775150,6290,6320,6320,6290,564
20250502,090100,7227410,6360,6360,6360,6360,1
20250502,090000,7221050,6310,6330,6330,6310,1141