KissMeData/107600/min/candle-20250509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,195600,44859740,15630,15630,15630,15630,146
20250509,195500,44859740,15630,15630,15630,15630,0
20250509,195400,44859740,15630,15630,15630,15630,0
20250509,195300,44859740,15630,15630,15630,15630,0
20250509,195200,44859740,15630,15630,15630,15630,0
20250509,195100,44859740,15630,15630,15630,15630,0
20250509,195000,44859740,15630,15630,15630,15630,0
20250509,194900,44859740,15630,15630,15630,15630,0
20250509,194800,44859740,15630,15630,15630,15630,0
20250509,194700,44859740,15630,15630,15630,15630,0
20250509,194600,44859740,15630,15630,15630,15630,0
20250509,194500,44859740,15630,15630,15630,15630,0
20250509,194400,44859740,15630,15630,15630,15630,0
20250509,194300,44859740,15630,15630,15630,15630,0
20250509,194200,44859740,15630,15630,15630,15630,0
20250509,194100,44859740,15630,15630,15630,15630,0
20250509,194000,44859740,15630,15630,15630,15630,0
20250509,193900,44859740,15630,15630,15630,15630,0
20250509,193800,44859740,15630,15630,15630,15630,0
20250509,193700,44859740,15630,15630,15630,15630,0
20250509,193600,44859740,15630,15630,15630,15630,0
20250509,193500,44859740,15630,15630,15630,15630,0
20250509,193400,44859740,15630,15630,15630,15630,0
20250509,193300,44859740,15630,15630,15630,15630,0
20250509,193200,44859740,15630,15630,15630,15630,0
20250509,193100,44859740,15630,15630,15630,15630,0
20250509,193000,44859740,15630,15630,15630,15630,0
20250509,192900,44859740,15630,15630,15630,15630,0
20250509,192800,44859740,15630,15630,15630,15630,0
20250509,192700,44859740,15630,15630,15630,15630,0
20250509,192600,44859740,15630,15630,15630,15630,146
20250509,192500,44859740,15630,15630,15630,15630,0
20250509,192400,44859740,15630,15630,15630,15630,0
20250509,192300,44859740,15630,15630,15630,15630,0
20250509,192200,44859740,15630,15630,15630,15630,0
20250509,192100,44859740,15630,15630,15630,15630,0
20250509,192000,44859740,15630,15630,15630,15630,0
20250509,191900,44859740,15630,15630,15630,15630,0
20250509,191800,44859740,15630,15630,15630,15630,0
20250509,191700,44859740,15630,15630,15630,15630,0
20250509,191600,44859740,15630,15630,15630,15630,0
20250509,191500,44859740,15630,15630,15630,15630,0
20250509,191400,44859740,15630,15630,15630,15630,0
20250509,191300,44859740,15630,15630,15630,15630,0
20250509,191200,44859740,15630,15630,15630,15630,0
20250509,191100,44859740,15630,15630,15630,15630,0
20250509,191000,44859740,15630,15630,15630,15630,0
20250509,190900,44859740,15630,15630,15630,15630,0
20250509,190800,44859740,15630,15630,15630,15630,0
20250509,190700,44859740,15630,15630,15630,15630,0
20250509,190600,44859740,15630,15630,15630,15630,0
20250509,190500,44859740,15630,15630,15630,15630,0
20250509,190400,44859740,15630,15630,15630,15630,0
20250509,190300,44859740,15630,15630,15630,15630,0
20250509,190200,44859740,15630,15630,15630,15630,0
20250509,190100,44859740,15630,15630,15630,15630,0
20250509,190000,44859740,15630,15630,15630,15630,0
20250509,185900,44859740,15630,15630,15630,15630,0
20250509,185800,44859740,15630,15630,15630,15630,0
20250509,185700,44859740,15630,15630,15630,15630,0
20250509,185600,44859740,15630,15630,15630,15630,146
20250509,185500,44859740,15630,15630,15630,15630,0
20250509,185400,44859740,15630,15630,15630,15630,0
20250509,185300,44859740,15630,15630,15630,15630,0
20250509,185200,44859740,15630,15630,15630,15630,0
20250509,185100,44859740,15630,15630,15630,15630,0
20250509,185000,44859740,15630,15630,15630,15630,0
20250509,184900,44859740,15630,15630,15630,15630,0
20250509,184800,44859740,15630,15630,15630,15630,0
20250509,184700,44859740,15630,15630,15630,15630,0
20250509,184600,44859740,15630,15630,15630,15630,0
20250509,184500,44859740,15630,15630,15630,15630,0
20250509,184400,44859740,15630,15630,15630,15630,0
20250509,184300,44859740,15630,15630,15630,15630,0
20250509,184200,44859740,15630,15630,15630,15630,0
20250509,184100,44859740,15630,15630,15630,15630,0
20250509,184000,44859740,15630,15630,15630,15630,0
20250509,183900,44859740,15630,15630,15630,15630,0
20250509,183800,44859740,15630,15630,15630,15630,0
20250509,183700,44859740,15630,15630,15630,15630,0
20250509,183600,44859740,15630,15630,15630,15630,0
20250509,183500,44859740,15630,15630,15630,15630,0
20250509,183400,44859740,15630,15630,15630,15630,0
20250509,183300,44859740,15630,15630,15630,15630,0
20250509,183200,44859740,15630,15630,15630,15630,0
20250509,183100,44859740,15630,15630,15630,15630,0
20250509,183000,44859740,15630,15630,15630,15630,0
20250509,182900,44859740,15630,15630,15630,15630,0
20250509,182800,44859740,15630,15630,15630,15630,0
20250509,182700,44859740,15630,15630,15630,15630,0
20250509,182600,44859740,15630,15630,15630,15630,146
20250509,182500,44859740,15630,15630,15630,15630,0
20250509,182400,44859740,15630,15630,15630,15630,0
20250509,182300,44859740,15630,15630,15630,15630,0
20250509,182200,44859740,15630,15630,15630,15630,0
20250509,182100,44859740,15630,15630,15630,15630,0
20250509,182000,44859740,15630,15630,15630,15630,0
20250509,181900,44859740,15630,15630,15630,15630,0
20250509,181800,44859740,15630,15630,15630,15630,0
20250509,181700,44859740,15630,15630,15630,15630,0
20250509,181600,44859740,15630,15630,15630,15630,0
20250509,181500,44859740,15630,15630,15630,15630,0
20250509,181400,44859740,15630,15630,15630,15630,0
20250509,181300,44859740,15630,15630,15630,15630,0
20250509,181200,44859740,15630,15630,15630,15630,0
20250509,181100,44859740,15630,15630,15630,15630,0
20250509,181000,44859740,15630,15630,15630,15630,0
20250509,180900,44859740,15630,15630,15630,15630,0
20250509,180800,44859740,15630,15630,15630,15630,0
20250509,180700,44859740,15630,15630,15630,15630,0
20250509,180600,44859740,15630,15630,15630,15630,0
20250509,180500,44859740,15630,15630,15630,15630,0
20250509,180400,44859740,15630,15630,15630,15630,0
20250509,180300,44859740,15630,15630,15630,15630,0
20250509,180200,44859740,15630,15630,15630,15630,0
20250509,180100,44859740,15630,15630,15630,15630,0
20250509,180000,44859740,15630,15630,15630,15630,0
20250509,175900,44859740,15630,15630,15630,15630,0
20250509,175800,44859740,15630,15630,15630,15630,0
20250509,175700,44859740,15630,15630,15630,15630,0
20250509,175600,44859740,15630,15630,15630,15630,146
20250509,175500,44859740,15630,15630,15630,15630,0
20250509,175400,44859740,15630,15630,15630,15630,0
20250509,175300,44859740,15630,15630,15630,15630,0
20250509,175200,44859740,15630,15630,15630,15630,0
20250509,175100,44859740,15630,15630,15630,15630,0
20250509,175000,44859740,15630,15630,15630,15630,0
20250509,174900,44859740,15630,15630,15630,15630,0
20250509,174800,44859740,15630,15630,15630,15630,0
20250509,174700,44859740,15630,15630,15630,15630,0
20250509,174600,44859740,15630,15630,15630,15630,0
20250509,174500,44859740,15630,15630,15630,15630,0
20250509,174400,44859740,15630,15630,15630,15630,0
20250509,174300,44859740,15630,15630,15630,15630,0
20250509,174200,44859740,15630,15630,15630,15630,0
20250509,174100,44859740,15630,15630,15630,15630,0
20250509,174000,44859740,15630,15630,15630,15630,0
20250509,173900,44859740,15630,15630,15630,15630,0
20250509,173800,44859740,15630,15630,15630,15630,0
20250509,173700,44859740,15630,15630,15630,15630,0
20250509,173600,44859740,15630,15630,15630,15630,0
20250509,173500,44859740,15630,15630,15630,15630,0
20250509,173400,44859740,15630,15630,15630,15630,0
20250509,173300,44859740,15630,15630,15630,15630,0
20250509,173200,44859740,15630,15630,15630,15630,0
20250509,173100,44859740,15630,15630,15630,15630,0
20250509,173000,44859740,15630,15630,15630,15630,0
20250509,172900,44859740,15630,15630,15630,15630,0
20250509,172800,44859740,15630,15630,15630,15630,0
20250509,172700,44859740,15630,15630,15630,15630,0
20250509,172600,44859740,15630,15630,15630,15630,146
20250509,172500,44859740,15630,15630,15630,15630,0
20250509,172400,44859740,15630,15630,15630,15630,0
20250509,172300,44859740,15630,15630,15630,15630,0
20250509,172200,44859740,15630,15630,15630,15630,0
20250509,172100,44859740,15630,15630,15630,15630,0
20250509,172000,44859740,15630,15630,15630,15630,0
20250509,171900,44859740,15630,15630,15630,15630,0
20250509,171800,44859740,15630,15630,15630,15630,0
20250509,171700,44859740,15630,15630,15630,15630,0
20250509,171600,44859740,15630,15630,15630,15630,0
20250509,171500,44859740,15630,15630,15630,15630,0
20250509,171400,44859740,15630,15630,15630,15630,0
20250509,171300,44859740,15630,15630,15630,15630,0
20250509,171200,44859740,15630,15630,15630,15630,0
20250509,171100,44859740,15630,15630,15630,15630,0
20250509,171000,44859740,15630,15630,15630,15630,0
20250509,170900,44859740,15630,15630,15630,15630,0
20250509,170800,44859740,15630,15630,15630,15630,0
20250509,170700,44859740,15630,15630,15630,15630,0
20250509,170600,44859740,15630,15630,15630,15630,0
20250509,170500,44859740,15630,15630,15630,15630,0
20250509,170400,44859740,15630,15630,15630,15630,0
20250509,170300,44859740,15630,15630,15630,15630,0
20250509,170200,44859740,15630,15630,15630,15630,0
20250509,170100,44859740,15630,15630,15630,15630,0
20250509,170000,44859740,15630,15630,15630,15630,0
20250509,165900,44859740,15630,15630,15630,15630,0
20250509,165800,44859740,15630,15630,15630,15630,0
20250509,165700,44859740,15630,15630,15630,15630,0
20250509,165600,44859740,15630,15630,15630,15630,146
20250509,165500,44859740,15630,15630,15630,15630,0
20250509,165400,44859740,15630,15630,15630,15630,0
20250509,165300,44859740,15630,15630,15630,15630,0
20250509,165200,44859740,15630,15630,15630,15630,0
20250509,165100,44859740,15630,15630,15630,15630,0
20250509,165000,44859740,15630,15630,15630,15630,0
20250509,164900,44859740,15630,15630,15630,15630,0
20250509,164800,44859740,15630,15630,15630,15630,0
20250509,164700,44859740,15630,15630,15630,15630,0
20250509,164600,44859740,15630,15630,15630,15630,0
20250509,164500,44859740,15630,15630,15630,15630,0
20250509,164400,44859740,15630,15630,15630,15630,0
20250509,164300,44859740,15630,15630,15630,15630,0
20250509,164200,44859740,15630,15630,15630,15630,0
20250509,164100,44859740,15630,15630,15630,15630,0
20250509,164000,44859740,15630,15630,15630,15630,0
20250509,163900,44859740,15630,15630,15630,15630,0
20250509,163800,44859740,15630,15630,15630,15630,0
20250509,163700,44859740,15630,15630,15630,15630,0
20250509,163600,44859740,15630,15630,15630,15630,0
20250509,163500,44859740,15630,15630,15630,15630,0
20250509,163400,44859740,15630,15630,15630,15630,0
20250509,163300,44859740,15630,15630,15630,15630,0
20250509,163200,44859740,15630,15630,15630,15630,0
20250509,163100,44859740,15630,15630,15630,15630,0
20250509,163000,44859740,15630,15630,15630,15630,0
20250509,162900,44859740,15630,15630,15630,15630,0
20250509,162800,44859740,15630,15630,15630,15630,0
20250509,162700,44859740,15630,15630,15630,15630,0
20250509,162600,44859740,15630,15630,15630,15630,146
20250509,162500,44859740,15630,15630,15630,15630,0
20250509,162400,44859740,15630,15630,15630,15630,0
20250509,162300,44859740,15630,15630,15630,15630,0
20250509,162200,44859740,15630,15630,15630,15630,0
20250509,162100,44859740,15630,15630,15630,15630,0
20250509,162000,44859740,15630,15630,15630,15630,0
20250509,161900,44859740,15630,15630,15630,15630,0
20250509,161800,44859740,15630,15630,15630,15630,0
20250509,161700,44859740,15630,15630,15630,15630,0
20250509,161600,44859740,15630,15630,15630,15630,0
20250509,161500,44859740,15630,15630,15630,15630,0
20250509,161400,44859740,15630,15630,15630,15630,0
20250509,161300,44859740,15630,15630,15630,15630,0
20250509,161200,44859740,15630,15630,15630,15630,0
20250509,161100,44859740,15630,15630,15630,15630,0
20250509,161000,44859740,15630,15630,15630,15630,0
20250509,160900,44859740,15630,15630,15630,15630,0
20250509,160800,44859740,15630,15630,15630,15630,0
20250509,160700,44859740,15630,15630,15630,15630,0
20250509,160600,44859740,15630,15630,15630,15630,0
20250509,160500,44859740,15630,15630,15630,15630,0
20250509,160400,44859740,15630,15630,15630,15630,0
20250509,160300,44859740,15630,15630,15630,15630,0
20250509,160200,44859740,15630,15630,15630,15630,0
20250509,160100,44859740,15630,15630,15630,15630,0
20250509,160000,44859740,15630,15630,15630,15630,0
20250509,155900,44859740,15630,15630,15630,15630,0
20250509,155800,44859740,15630,15630,15630,15630,0
20250509,155700,44859740,15630,15630,15630,15630,0
20250509,155600,44859740,15630,15630,15630,15630,146
20250509,155500,44859740,15630,15630,15630,15630,0
20250509,155400,44859740,15630,15630,15630,15630,0
20250509,155300,44859740,15630,15630,15630,15630,0
20250509,155200,44859740,15630,15630,15630,15630,0
20250509,155100,44859740,15630,15630,15630,15630,0
20250509,155000,44859740,15630,15630,15630,15630,0
20250509,154900,44859740,15630,15630,15630,15630,0
20250509,154800,44859740,15630,15630,15630,15630,0
20250509,154700,44859740,15630,15630,15630,15630,0
20250509,154600,44859740,15630,15630,15630,15630,0
20250509,154500,44859740,15630,15630,15630,15630,0
20250509,154400,44859740,15630,15630,15630,15630,0
20250509,154300,44859740,15630,15630,15630,15630,0
20250509,154200,44859740,15630,15630,15630,15630,0
20250509,154100,44859740,15630,15630,15630,15630,0
20250509,154000,44859740,15630,15630,15630,15630,0
20250509,153900,44859740,15630,15630,15630,15630,0
20250509,153800,44859740,15630,15630,15630,15630,0
20250509,153700,44859740,15630,15630,15630,15630,0
20250509,153600,44859740,15630,15630,15630,15630,0
20250509,153500,44859740,15630,15630,15630,15630,0
20250509,153400,44859740,15630,15630,15630,15630,0
20250509,153300,44859740,15630,15630,15630,15630,0
20250509,153200,44859740,15630,15630,15630,15630,0
20250509,153100,44859740,15630,15630,15630,15630,0
20250509,153000,44859740,15630,15630,15630,15630,146
20250509,152900,42577760,15630,15630,15630,15630,0
20250509,152800,42577760,15630,15630,15630,15630,0
20250509,152700,42577760,15630,15630,15630,15630,0
20250509,152600,42577760,15630,15630,15630,15630,0
20250509,152500,42577760,15630,15630,15630,15630,0
20250509,152400,42577760,15630,15630,15630,15630,0
20250509,152300,42577760,15630,15630,15630,15630,0
20250509,152200,42577760,15630,15630,15630,15630,0
20250509,152100,42577760,15630,15630,15630,15630,0
20250509,152000,42577760,15630,15630,15630,15630,0
20250509,151900,42577760,15630,15600,15630,15600,5
20250509,151800,42499730,15600,15600,15600,15600,0
20250509,151700,42499730,15600,15600,15600,15600,9
20250509,151600,42359330,15590,15590,15590,15590,0
20250509,151500,42359330,15590,15630,15630,15590,5
20250509,151400,42281300,15630,15590,15630,15590,26
20250509,151300,41875920,15630,15630,15630,15630,0
20250509,151200,41875920,15630,15630,15630,15630,7
20250509,151100,41766510,15630,15630,15630,15630,0
20250509,151000,41766510,15630,15630,15630,15630,0
20250509,150900,41766510,15630,15630,15630,15630,0
20250509,150800,41766510,15630,15630,15630,15630,0
20250509,150700,41766510,15630,15630,15630,15630,0
20250509,150600,41766510,15630,15630,15630,15630,0
20250509,150500,41766510,15630,15630,15630,15630,30
20250509,150400,41297610,15630,15630,15630,15630,0
20250509,150300,41297610,15630,15630,15630,15630,0
20250509,150200,41297610,15630,15630,15630,15630,0
20250509,150100,41297610,15630,15630,15630,15630,0
20250509,150000,41297610,15630,15630,15630,15630,0
20250509,145900,41297610,15630,15630,15630,15630,0
20250509,145800,41297610,15630,15630,15630,15630,0
20250509,145700,41297610,15630,15630,15630,15630,0
20250509,145600,41297610,15630,15630,15630,15630,0
20250509,145500,41297610,15630,15630,15630,15630,0
20250509,145400,41297610,15630,15630,15630,15630,0
20250509,145300,41297610,15630,15630,15630,15630,0
20250509,145200,41297610,15630,15630,15630,15630,0
20250509,145100,41297610,15630,15630,15630,15630,0
20250509,145000,41297610,15630,15630,15630,15630,0
20250509,144900,41297610,15630,15630,15630,15630,0
20250509,144800,41297610,15630,15630,15630,15630,0
20250509,144700,41297610,15630,15630,15630,15630,0
20250509,144600,41297610,15630,15630,15630,15630,0
20250509,144500,41297610,15630,15630,15630,15630,3
20250509,144400,41250720,15630,15600,15630,15600,32
20250509,144300,40751490,15600,15600,15600,15600,0
20250509,144200,40751490,15600,15600,15600,15600,0
20250509,144100,40751490,15600,15600,15600,15600,0
20250509,144000,40751490,15600,15600,15600,15600,0
20250509,143900,40751490,15600,15600,15600,15600,0
20250509,143800,40751490,15600,15600,15600,15600,0
20250509,143700,40751490,15600,15600,15600,15600,0
20250509,143600,40751490,15600,15600,15600,15600,0
20250509,143500,40751490,15600,15600,15600,15600,0
20250509,143400,40751490,15600,15600,15600,15600,0
20250509,143300,40751490,15600,15600,15600,15600,0
20250509,143200,40751490,15600,15600,15600,15600,0
20250509,143100,40751490,15600,15600,15600,15600,0
20250509,143000,40751490,15600,15600,15600,15600,0
20250509,142900,40751490,15600,15600,15600,15600,0
20250509,142800,40751490,15600,15600,15600,15600,0
20250509,142700,40751490,15600,15600,15600,15600,0
20250509,142600,40751490,15600,15600,15600,15600,0
20250509,142500,40751490,15600,15600,15600,15600,0
20250509,142400,40751490,15600,15600,15600,15600,0
20250509,142300,40751490,15600,15600,15600,15600,1
20250509,142200,40735890,15600,15600,15600,15600,0
20250509,142100,40735890,15600,15600,15600,15600,1
20250509,142000,40720290,15600,15600,15600,15600,0
20250509,141900,40720290,15600,15600,15600,15600,0
20250509,141800,40720290,15600,15600,15600,15600,20
20250509,141700,40408290,15600,15600,15600,15600,20
20250509,141600,40096290,15600,15600,15600,15600,1
20250509,141500,40080690,15580,15580,15580,15580,0
20250509,141400,40080690,15580,15580,15580,15580,71
20250509,141300,38974510,15580,15580,15580,15580,0
20250509,141200,38974510,15580,15580,15580,15580,0
20250509,141100,38974510,15580,15580,15580,15580,5
20250509,141000,38896610,15580,15580,15580,15580,11
20250509,140900,38725230,15580,15580,15580,15580,11
20250509,140800,38553850,15570,15570,15570,15570,0
20250509,140700,38553850,15570,15570,15570,15570,0
20250509,140600,38553850,15570,15570,15570,15570,101
20250509,140500,36981280,15570,15570,15570,15570,50
20250509,140400,36202780,15570,15570,15570,15570,0
20250509,140300,36202780,15570,15570,15570,15570,0
20250509,140200,36202780,15570,15570,15570,15570,10
20250509,140100,36047080,15570,15570,15570,15570,1
20250509,140000,36031510,15570,15570,15570,15570,0
20250509,135900,36031510,15570,15570,15570,15570,0
20250509,135800,36031510,15570,15570,15570,15570,0
20250509,135700,36031510,15570,15570,15570,15570,0
20250509,135600,36031510,15570,15570,15570,15570,0
20250509,135500,36031510,15570,15570,15570,15570,0
20250509,135400,36031510,15570,15570,15570,15570,0
20250509,135300,36031510,15570,15570,15570,15550,61
20250509,135200,35082120,15570,15570,15570,15570,0
20250509,135100,35082120,15570,15570,15570,15570,0
20250509,135000,35082120,15570,15570,15570,15570,0
20250509,134900,35082120,15570,15570,15570,15570,0
20250509,134800,35082120,15570,15570,15570,15570,0
20250509,134700,35082120,15570,15570,15570,15570,0
20250509,134600,35082120,15570,15570,15570,15570,192
20250509,134500,32092680,15570,15570,15570,15570,0
20250509,134400,32092680,15570,15570,15570,15570,0
20250509,134300,32092680,15570,15570,15570,15570,0
20250509,134200,32092680,15570,15570,15570,15570,0
20250509,134100,32092680,15570,15570,15570,15570,0
20250509,134000,32092680,15570,15570,15570,15570,0
20250509,133900,32092680,15570,15570,15570,15570,0
20250509,133800,32092680,15570,15570,15570,15570,0
20250509,133700,32092680,15570,15570,15570,15570,0
20250509,133600,32092680,15570,15570,15570,15570,0
20250509,133500,32092680,15570,15570,15570,15570,0
20250509,133400,32092680,15570,15570,15570,15570,0
20250509,133300,32092680,15570,15570,15570,15570,0
20250509,133200,32092680,15570,15570,15570,15570,0
20250509,133100,32092680,15570,15570,15570,15570,0
20250509,133000,32092680,15570,15570,15570,15570,10
20250509,132900,31936980,15570,15570,15570,15570,0
20250509,132800,31936980,15570,15570,15570,15570,0
20250509,132700,31936980,15570,15570,15570,15570,0
20250509,132600,31936980,15570,15570,15570,15570,0
20250509,132500,31936980,15570,15570,15570,15570,0
20250509,132400,31936980,15570,15570,15570,15570,0
20250509,132300,31936980,15570,15570,15570,15570,0
20250509,132200,31936980,15570,15570,15570,15570,0
20250509,132100,31936980,15570,15570,15570,15570,0
20250509,132000,31936980,15570,15570,15570,15570,0
20250509,131900,31936980,15570,15570,15570,15570,0
20250509,131800,31936980,15570,15570,15570,15570,0
20250509,131700,31936980,15570,15570,15570,15570,21
20250509,131600,31610010,15590,15590,15590,15590,0
20250509,131500,31610010,15590,15590,15590,15590,0
20250509,131400,31610010,15590,15590,15590,15590,0
20250509,131300,31610010,15590,15590,15590,15590,0
20250509,131200,31610010,15590,15590,15590,15590,0
20250509,131100,31610010,15590,15590,15590,15590,0
20250509,131000,31610010,15590,15590,15590,15590,0
20250509,130900,31610010,15590,15590,15590,15590,0
20250509,130800,31610010,15590,15590,15590,15590,0
20250509,130700,31610010,15590,15590,15590,15590,0
20250509,130600,31610010,15590,15590,15590,15590,0
20250509,130500,31610010,15590,15590,15590,15590,0
20250509,130400,31610010,15590,15590,15590,15590,0
20250509,130300,31610010,15590,15570,15590,15570,22
20250509,130200,31267450,15570,15570,15570,15570,0
20250509,130100,31267450,15570,15570,15570,15570,0
20250509,130000,31267450,15570,15570,15570,15570,63
20250509,125900,30286540,15560,15590,15590,15560,104
20250509,125800,28666520,15590,15590,15590,15590,0
20250509,125700,28666520,15590,15590,15590,15590,0
20250509,125600,28666520,15590,15590,15590,15590,0
20250509,125500,28666520,15590,15590,15590,15590,0
20250509,125400,28666520,15590,15590,15590,15590,0
20250509,125300,28666520,15590,15590,15590,15590,0
20250509,125200,28666520,15590,15590,15590,15590,0
20250509,125100,28666520,15590,15590,15590,15590,0
20250509,125000,28666520,15590,15590,15590,15590,0
20250509,124900,28666520,15590,15590,15590,15590,1
20250509,124800,28650930,15580,15580,15580,15580,10
20250509,124700,28495130,15580,15590,15590,15580,73
20250509,124600,27357410,15600,15600,15600,15600,1
20250509,124500,27341810,15600,15600,15600,15600,0
20250509,124400,27341810,15600,15600,15600,15600,0
20250509,124300,27341810,15600,15600,15600,15600,0
20250509,124200,27341810,15600,15600,15600,15600,0
20250509,124100,27341810,15600,15600,15600,15600,0
20250509,124000,27341810,15600,15600,15600,15600,0
20250509,123900,27341810,15600,15600,15600,15600,0
20250509,123800,27341810,15600,15600,15600,15600,0
20250509,123700,27341810,15600,15600,15600,15600,0
20250509,123600,27341810,15600,15600,15600,15600,0
20250509,123500,27341810,15600,15600,15600,15600,0
20250509,123400,27341810,15600,15600,15600,15600,0
20250509,123300,27341810,15600,15600,15600,15600,0
20250509,123200,27341810,15600,15600,15600,15600,0
20250509,123100,27341810,15600,15600,15600,15600,1
20250509,123000,27326210,15590,15590,15590,15590,0
20250509,122900,27326210,15590,15590,15590,15590,1
20250509,122800,27310620,15590,15590,15590,15590,0
20250509,122700,27310620,15590,15590,15590,15590,0
20250509,122600,27310620,15590,15590,15600,15590,21
20250509,122500,26983180,15650,15650,15650,15650,0
20250509,122400,26983180,15650,15650,15650,15650,0
20250509,122300,26983180,15650,15650,15650,15650,0
20250509,122200,26983180,15650,15650,15650,15650,0
20250509,122100,26983180,15650,15650,15650,15650,0
20250509,122000,26983180,15650,15650,15650,15650,0
20250509,121900,26983180,15650,15650,15650,15650,0
20250509,121800,26983180,15650,15650,15650,15650,0
20250509,121700,26983180,15650,15650,15650,15650,0
20250509,121600,26983180,15650,15650,15650,15650,0
20250509,121500,26983180,15650,15650,15650,15650,1
20250509,121400,26967530,15650,15650,15650,15650,0
20250509,121300,26967530,15650,15650,15650,15650,0
20250509,121200,26967530,15650,15650,15650,15650,0
20250509,121100,26967530,15650,15650,15650,15650,0
20250509,121000,26967530,15650,15650,15650,15650,0
20250509,120900,26967530,15650,15650,15650,15650,20
20250509,120800,26654530,15650,15650,15650,15650,0
20250509,120700,26654530,15650,15650,15650,15650,0
20250509,120600,26654530,15650,15650,15650,15650,1
20250509,120500,26638880,15650,15650,15650,15650,1
20250509,120400,26623230,15590,15590,15590,15590,0
20250509,120300,26623230,15590,15590,15590,15590,0
20250509,120200,26623230,15590,15590,15590,15590,0
20250509,120100,26623230,15590,15590,15590,15590,1
20250509,120000,26607640,15590,15590,15590,15590,0
20250509,115900,26607640,15590,15650,15650,15590,102
20250509,115800,25012360,15640,15640,15640,15640,0
20250509,115700,25012360,15640,15640,15640,15640,0
20250509,115600,25012360,15640,15640,15640,15640,0
20250509,115500,25012360,15640,15640,15640,15640,0
20250509,115400,25012360,15640,15640,15640,15640,28
20250509,115300,24574440,15640,15640,15640,15640,0
20250509,115200,24574440,15640,15640,15640,15640,0
20250509,115100,24574440,15640,15640,15640,15640,0
20250509,115000,24574440,15640,15640,15640,15640,0
20250509,114900,24574440,15640,15640,15640,15640,0
20250509,114800,24574440,15640,15640,15640,15640,0
20250509,114700,24574440,15640,15640,15640,15640,0
20250509,114600,24574440,15640,15630,15640,15630,2
20250509,114500,24543170,15640,15640,15640,15640,0
20250509,114400,24543170,15640,15640,15640,15640,0
20250509,114300,24543170,15640,15640,15640,15640,0
20250509,114200,24543170,15640,15640,15640,15640,0
20250509,114100,24543170,15640,15640,15640,15640,2
20250509,114000,24511890,15640,15640,15640,15640,0
20250509,113900,24511890,15640,15640,15640,15640,10
20250509,113800,24355490,15640,15640,15640,15640,0
20250509,113700,24355490,15640,15640,15640,15640,0
20250509,113600,24355490,15640,15640,15640,15640,0
20250509,113500,24355490,15640,15640,15640,15640,0
20250509,113400,24355490,15640,15640,15640,15640,0
20250509,113300,24355490,15640,15640,15640,15640,1
20250509,113200,24339850,15640,15640,15640,15640,0
20250509,113100,24339850,15640,15640,15640,15640,1
20250509,113000,24324210,15570,15570,15570,15570,0
20250509,112900,24324210,15570,15570,15570,15570,0
20250509,112800,24324210,15570,15580,15580,15570,54
20250509,112700,23483070,15590,15590,15590,15590,0
20250509,112600,23483070,15590,15590,15590,15590,0
20250509,112500,23483070,15590,15590,15590,15590,0
20250509,112400,23483070,15590,15590,15590,15590,23
20250509,112300,23124500,15590,15590,15590,15590,0
20250509,112200,23124500,15590,15590,15590,15590,1
20250509,112100,23108910,15580,15580,15580,15580,6
20250509,112000,23015430,15590,15590,15590,15590,0
20250509,111900,23015430,15590,15590,15590,15590,0
20250509,111800,23015430,15590,15590,15590,15590,0
20250509,111700,23015430,15590,15590,15590,15590,42
20250509,111600,22360650,15590,15590,15590,15590,0
20250509,111500,22360650,15590,15590,15590,15590,1
20250509,111400,22345060,15590,15590,15590,15590,2
20250509,111300,22313880,15590,15590,15590,15590,0
20250509,111200,22313880,15590,15590,15590,15590,10
20250509,111100,22157980,15580,15580,15580,15580,0
20250509,111000,22157980,15580,15580,15580,15580,1
20250509,110900,22142400,15590,15590,15590,15590,0
20250509,110800,22142400,15590,15590,15590,15590,0
20250509,110700,22142400,15590,15590,15590,15590,0
20250509,110600,22142400,15590,15590,15590,15590,0
20250509,110500,22142400,15590,15590,15590,15590,1
20250509,110400,22126810,15590,15590,15590,15590,0
20250509,110300,22126810,15590,15590,15590,15590,2
20250509,110200,22095630,15590,15590,15590,15590,0
20250509,110100,22095630,15590,15590,15590,15590,0
20250509,110000,22095630,15590,15590,15590,15590,0
20250509,105900,22095630,15590,15590,15590,15590,0
20250509,105800,22095630,15590,15590,15590,15590,0
20250509,105700,22095630,15590,15590,15590,15590,0
20250509,105600,22095630,15590,15590,15590,15590,0
20250509,105500,22095630,15590,15590,15590,15590,0
20250509,105400,22095630,15590,15590,15590,15590,0
20250509,105300,22095630,15590,15590,15590,15590,0
20250509,105200,22095630,15590,15590,15590,15590,0
20250509,105100,22095630,15590,15590,15590,15590,0
20250509,105000,22095630,15590,15590,15590,15590,0
20250509,104900,22095630,15590,15590,15590,15590,0
20250509,104800,22095630,15590,15590,15590,15590,21
20250509,104700,21768240,15590,15590,15590,15590,0
20250509,104600,21768240,15590,15580,15590,15580,16
20250509,104500,21518860,15590,15590,15590,15590,0
20250509,104400,21518860,15590,15590,15590,15590,0
20250509,104300,21518860,15590,15590,15590,15590,0
20250509,104200,21518860,15590,15590,15590,15590,0
20250509,104100,21518860,15590,15590,15590,15590,0
20250509,104000,21518860,15590,15590,15590,15590,0
20250509,103900,21518860,15590,15590,15590,15590,0
20250509,103800,21518860,15590,15590,15590,15590,11
20250509,103700,21347370,15580,15590,15590,15580,52
20250509,103600,20537010,15590,15590,15590,15590,0
20250509,103500,20537010,15590,15590,15590,15590,2
20250509,103400,20505830,15590,15590,15590,15590,0
20250509,103300,20505830,15590,15590,15590,15590,0
20250509,103200,20505830,15590,15590,15590,15590,0
20250509,103100,20505830,15590,15590,15590,15590,0
20250509,103000,20505830,15590,15590,15590,15590,0
20250509,102900,20505830,15590,15590,15590,15590,0
20250509,102800,20505830,15590,15590,15590,15590,0
20250509,102700,20505830,15590,15590,15590,15590,2
20250509,102600,20474650,15590,15590,15590,15590,5
20250509,102500,20396700,15590,15590,15590,15590,0
20250509,102400,20396700,15590,15600,15600,15580,226
20250509,102300,16871610,15650,15650,15650,15650,0
20250509,102200,16871610,15650,15650,15650,15650,0
20250509,102100,16871610,15650,15650,15650,15650,0
20250509,102000,16871610,15650,15650,15650,15650,0
20250509,101900,16871610,15650,15650,15650,15650,0
20250509,101800,16871610,15650,15650,15650,15650,10
20250509,101700,16715110,15650,15650,15650,15650,0
20250509,101600,16715110,15650,15650,15650,15650,170
20250509,101500,14054610,15650,15650,15650,15650,0
20250509,101400,14054610,15650,15650,15650,15650,0
20250509,101300,14054610,15650,15650,15650,15650,1
20250509,101200,14038960,15560,15560,15560,15560,0
20250509,101100,14038960,15560,15560,15560,15560,0
20250509,101000,14038960,15560,15560,15560,15560,0
20250509,100900,14038960,15560,15560,15560,15560,0
20250509,100800,14038960,15560,15560,15560,15560,0
20250509,100700,14038960,15560,15560,15560,15560,0
20250509,100600,14038960,15560,15560,15560,15560,0
20250509,100500,14038960,15560,15560,15560,15560,0
20250509,100400,14038960,15560,15560,15560,15560,0
20250509,100300,14038960,15560,15560,15560,15560,0
20250509,100200,14038960,15560,15560,15560,15560,0
20250509,100100,14038960,15560,15560,15560,15560,0
20250509,100000,14038960,15560,15560,15560,15560,0
20250509,095900,14038960,15560,15570,15570,15560,9
20250509,095800,13898840,15650,15650,15650,15650,0
20250509,095700,13898840,15650,15650,15650,15650,0
20250509,095600,13898840,15650,15650,15650,15650,100
20250509,095500,12333840,15680,15680,15680,15680,0
20250509,095400,12333840,15680,15680,15680,15680,0
20250509,095300,12333840,15680,15680,15680,15680,0
20250509,095200,12333840,15680,15680,15680,15680,0
20250509,095100,12333840,15680,15680,15680,15680,0
20250509,095000,12333840,15680,15680,15680,15680,0
20250509,094900,12333840,15680,15680,15680,15680,0
20250509,094800,12333840,15680,15680,15680,15680,20
20250509,094700,12020240,15680,15680,15680,15680,5
20250509,094600,11941840,15680,15670,15680,15670,3
20250509,094500,11894810,15680,15680,15680,15670,5
20250509,094400,11816420,15680,15680,15680,15680,8
20250509,094300,11690980,15610,15610,15610,15610,0
20250509,094200,11690980,15610,15610,15610,15610,0
20250509,094100,11690980,15610,15690,15690,15610,107
20250509,094000,10020090,15720,15720,15720,15720,0
20250509,093900,10020090,15720,15720,15720,15720,1
20250509,093800,10004370,15720,15720,15720,15720,1
20250509,093700,9988650,15720,15720,15720,15720,0
20250509,093600,9988650,15720,15720,15720,15720,2
20250509,093500,9957210,15720,15720,15720,15720,0
20250509,093400,9957210,15720,15720,15720,15720,1
20250509,093300,9941490,15720,15720,15720,15720,0
20250509,093200,9941490,15720,15720,15720,15720,0
20250509,093100,9941490,15720,15720,15720,15720,0
20250509,093000,9941490,15720,15720,15720,15720,13
20250509,092900,9737130,15690,15690,15720,15690,21
20250509,092800,9407130,15720,15720,15720,15720,1
20250509,092700,9391410,15720,15720,15720,15720,0
20250509,092600,9391410,15720,15720,15720,15720,0
20250509,092500,9391410,15720,15720,15720,15720,1
20250509,092400,9375690,15730,15730,15730,15730,0
20250509,092300,9375690,15730,15730,15730,15730,0
20250509,092200,9375690,15730,15730,15730,15730,0
20250509,092100,9375690,15730,15730,15730,15730,0
20250509,092000,9375690,15730,15730,15730,15730,0
20250509,091900,9375690,15730,15700,15730,15700,2
20250509,091800,9344260,15620,15620,15620,15620,12
20250509,091700,9156820,15700,15700,15700,15700,0
20250509,091600,9156820,15700,15700,15700,15700,103
20250509,091500,7539720,15700,15700,15700,15700,10
20250509,091400,7382720,15700,15700,15700,15700,0
20250509,091300,7382720,15700,15700,15700,15700,43
20250509,091200,6707620,15700,15700,15700,15700,3
20250509,091100,6660520,15700,15700,15700,15700,101
20250509,091000,5074820,15710,15710,15710,15710,26
20250509,090900,4666360,15700,15740,15740,15700,26
20250509,090800,4257870,15710,15710,15710,15710,0
20250509,090700,4257870,15710,15710,15710,15710,2
20250509,090600,4226450,15710,15740,15740,15710,91
20250509,090500,2796660,15740,15750,15750,15740,14
20250509,090400,2576170,15750,15770,15770,15750,19
20250509,090300,2276820,15770,15770,15770,15770,0
20250509,090200,2276820,15770,15840,15840,15770,7
20250509,090100,2166220,15840,15930,15940,15840,51
20250509,090000,1354050,15930,15930,15930,15930,85