KissMeData/466910/min/candle-20250509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,213000,107648525,1999,1999,1999,1999,14
20250509,212900,107648525,1999,1999,1999,1999,0
20250509,212800,107648525,1999,1999,1999,1999,0
20250509,212700,107648525,1999,1999,1999,1999,0
20250509,212600,107648525,1999,1999,1999,1999,0
20250509,212500,107648525,1999,1999,1999,1999,0
20250509,212400,107648525,1999,1999,1999,1999,0
20250509,212300,107648525,1999,1999,1999,1999,0
20250509,212200,107648525,1999,1999,1999,1999,0
20250509,212100,107648525,1999,1999,1999,1999,0
20250509,212000,107648525,1999,1999,1999,1999,0
20250509,211900,107648525,1999,1999,1999,1999,0
20250509,211800,107648525,1999,1999,1999,1999,0
20250509,211700,107648525,1999,1999,1999,1999,0
20250509,211600,107648525,1999,1999,1999,1999,0
20250509,211500,107648525,1999,1999,1999,1999,0
20250509,211400,107648525,1999,1999,1999,1999,0
20250509,211300,107648525,1999,1999,1999,1999,0
20250509,211200,107648525,1999,1999,1999,1999,0
20250509,211100,107648525,1999,1999,1999,1999,0
20250509,211000,107648525,1999,1999,1999,1999,0
20250509,210900,107648525,1999,1999,1999,1999,0
20250509,210800,107648525,1999,1999,1999,1999,0
20250509,210700,107648525,1999,1999,1999,1999,0
20250509,210600,107648525,1999,1999,1999,1999,0
20250509,210500,107648525,1999,1999,1999,1999,0
20250509,210400,107648525,1999,1999,1999,1999,0
20250509,210300,107648525,1999,1999,1999,1999,0
20250509,210200,107648525,1999,1999,1999,1999,0
20250509,210100,107648525,1999,1999,1999,1999,0
20250509,210000,107648525,1999,1999,1999,1999,14
20250509,205900,107648525,1999,1999,1999,1999,0
20250509,205800,107648525,1999,1999,1999,1999,0
20250509,205700,107648525,1999,1999,1999,1999,0
20250509,205600,107648525,1999,1999,1999,1999,0
20250509,205500,107648525,1999,1999,1999,1999,0
20250509,205400,107648525,1999,1999,1999,1999,0
20250509,205300,107648525,1999,1999,1999,1999,0
20250509,205200,107648525,1999,1999,1999,1999,0
20250509,205100,107648525,1999,1999,1999,1999,0
20250509,205000,107648525,1999,1999,1999,1999,0
20250509,204900,107648525,1999,1999,1999,1999,0
20250509,204800,107648525,1999,1999,1999,1999,0
20250509,204700,107648525,1999,1999,1999,1999,0
20250509,204600,107648525,1999,1999,1999,1999,0
20250509,204500,107648525,1999,1999,1999,1999,0
20250509,204400,107648525,1999,1999,1999,1999,0
20250509,204300,107648525,1999,1999,1999,1999,0
20250509,204200,107648525,1999,1999,1999,1999,0
20250509,204100,107648525,1999,1999,1999,1999,0
20250509,204000,107648525,1999,1999,1999,1999,0
20250509,203900,107648525,1999,1999,1999,1999,0
20250509,203800,107648525,1999,1999,1999,1999,0
20250509,203700,107648525,1999,1999,1999,1999,0
20250509,203600,107648525,1999,1999,1999,1999,0
20250509,203500,107648525,1999,1999,1999,1999,0
20250509,203400,107648525,1999,1999,1999,1999,0
20250509,203300,107648525,1999,1999,1999,1999,0
20250509,203200,107648525,1999,1999,1999,1999,0
20250509,203100,107648525,1999,1999,1999,1999,0
20250509,203000,107648525,1999,1999,1999,1999,14
20250509,202900,107648525,1999,1999,1999,1999,0
20250509,202800,107648525,1999,1999,1999,1999,0
20250509,202700,107648525,1999,1999,1999,1999,0
20250509,202600,107648525,1999,1999,1999,1999,0
20250509,202500,107648525,1999,1999,1999,1999,0
20250509,202400,107648525,1999,1999,1999,1999,0
20250509,202300,107648525,1999,1999,1999,1999,0
20250509,202200,107648525,1999,1999,1999,1999,0
20250509,202100,107648525,1999,1999,1999,1999,0
20250509,202000,107648525,1999,1999,1999,1999,0
20250509,201900,107648525,1999,1999,1999,1999,0
20250509,201800,107648525,1999,1999,1999,1999,0
20250509,201700,107648525,1999,1999,1999,1999,0
20250509,201600,107648525,1999,1999,1999,1999,0
20250509,201500,107648525,1999,1999,1999,1999,0
20250509,201400,107648525,1999,1999,1999,1999,0
20250509,201300,107648525,1999,1999,1999,1999,0
20250509,201200,107648525,1999,1999,1999,1999,0
20250509,201100,107648525,1999,1999,1999,1999,0
20250509,201000,107648525,1999,1999,1999,1999,0
20250509,200900,107648525,1999,1999,1999,1999,0
20250509,200800,107648525,1999,1999,1999,1999,0
20250509,200700,107648525,1999,1999,1999,1999,0
20250509,200600,107648525,1999,1999,1999,1999,0
20250509,200500,107648525,1999,1999,1999,1999,0
20250509,200400,107648525,1999,1999,1999,1999,0
20250509,200300,107648525,1999,1999,1999,1999,0
20250509,200200,107648525,1999,1999,1999,1999,0
20250509,200100,107648525,1999,1999,1999,1999,0
20250509,200000,107648525,1999,1999,1999,1999,14
20250509,195900,107648525,1999,1999,1999,1999,0
20250509,195800,107648525,1999,1999,1999,1999,0
20250509,195700,107648525,1999,1999,1999,1999,0
20250509,195600,107648525,1999,1999,1999,1999,0
20250509,195500,107648525,1999,1999,1999,1999,0
20250509,195400,107648525,1999,1999,1999,1999,0
20250509,195300,107648525,1999,1999,1999,1999,0
20250509,195200,107648525,1999,1999,1999,1999,0
20250509,195100,107648525,1999,1999,1999,1999,0
20250509,195000,107648525,1999,1999,1999,1999,0
20250509,194900,107648525,1999,1999,1999,1999,0
20250509,194800,107648525,1999,1999,1999,1999,0
20250509,194700,107648525,1999,1999,1999,1999,0
20250509,194600,107648525,1999,1999,1999,1999,0
20250509,194500,107648525,1999,1999,1999,1999,0
20250509,194400,107648525,1999,1999,1999,1999,0
20250509,194300,107648525,1999,1999,1999,1999,0
20250509,194200,107648525,1999,1999,1999,1999,0
20250509,194100,107648525,1999,1999,1999,1999,0
20250509,194000,107648525,1999,1999,1999,1999,0
20250509,193900,107648525,1999,1999,1999,1999,0
20250509,193800,107648525,1999,1999,1999,1999,0
20250509,193700,107648525,1999,1999,1999,1999,0
20250509,193600,107648525,1999,1999,1999,1999,0
20250509,193500,107648525,1999,1999,1999,1999,0
20250509,193400,107648525,1999,1999,1999,1999,0
20250509,193300,107648525,1999,1999,1999,1999,0
20250509,193200,107648525,1999,1999,1999,1999,0
20250509,193100,107648525,1999,1999,1999,1999,0
20250509,193000,107648525,1999,1999,1999,1999,14
20250509,192900,107648525,1999,1999,1999,1999,0
20250509,192800,107648525,1999,1999,1999,1999,0
20250509,192700,107648525,1999,1999,1999,1999,0
20250509,192600,107648525,1999,1999,1999,1999,0
20250509,192500,107648525,1999,1999,1999,1999,0
20250509,192400,107648525,1999,1999,1999,1999,0
20250509,192300,107648525,1999,1999,1999,1999,0
20250509,192200,107648525,1999,1999,1999,1999,0
20250509,192100,107648525,1999,1999,1999,1999,0
20250509,192000,107648525,1999,1999,1999,1999,0
20250509,191900,107648525,1999,1999,1999,1999,0
20250509,191800,107648525,1999,1999,1999,1999,0
20250509,191700,107648525,1999,1999,1999,1999,0
20250509,191600,107648525,1999,1999,1999,1999,0
20250509,191500,107648525,1999,1999,1999,1999,0
20250509,191400,107648525,1999,1999,1999,1999,0
20250509,191300,107648525,1999,1999,1999,1999,0
20250509,191200,107648525,1999,1999,1999,1999,0
20250509,191100,107648525,1999,1999,1999,1999,0
20250509,191000,107648525,1999,1999,1999,1999,0
20250509,190900,107648525,1999,1999,1999,1999,0
20250509,190800,107648525,1999,1999,1999,1999,0
20250509,190700,107648525,1999,1999,1999,1999,0
20250509,190600,107648525,1999,1999,1999,1999,0
20250509,190500,107648525,1999,1999,1999,1999,0
20250509,190400,107648525,1999,1999,1999,1999,0
20250509,190300,107648525,1999,1999,1999,1999,0
20250509,190200,107648525,1999,1999,1999,1999,0
20250509,190100,107648525,1999,1999,1999,1999,0
20250509,190000,107648525,1999,1999,1999,1999,14
20250509,185900,107648525,1999,1999,1999,1999,0
20250509,185800,107648525,1999,1999,1999,1999,0
20250509,185700,107648525,1999,1999,1999,1999,0
20250509,185600,107648525,1999,1999,1999,1999,0
20250509,185500,107648525,1999,1999,1999,1999,0
20250509,185400,107648525,1999,1999,1999,1999,0
20250509,185300,107648525,1999,1999,1999,1999,0
20250509,185200,107648525,1999,1999,1999,1999,0
20250509,185100,107648525,1999,1999,1999,1999,0
20250509,185000,107648525,1999,1999,1999,1999,0
20250509,184900,107648525,1999,1999,1999,1999,0
20250509,184800,107648525,1999,1999,1999,1999,0
20250509,184700,107648525,1999,1999,1999,1999,0
20250509,184600,107648525,1999,1999,1999,1999,0
20250509,184500,107648525,1999,1999,1999,1999,0
20250509,184400,107648525,1999,1999,1999,1999,0
20250509,184300,107648525,1999,1999,1999,1999,0
20250509,184200,107648525,1999,1999,1999,1999,0
20250509,184100,107648525,1999,1999,1999,1999,0
20250509,184000,107648525,1999,1999,1999,1999,0
20250509,183900,107648525,1999,1999,1999,1999,0
20250509,183800,107648525,1999,1999,1999,1999,0
20250509,183700,107648525,1999,1999,1999,1999,0
20250509,183600,107648525,1999,1999,1999,1999,0
20250509,183500,107648525,1999,1999,1999,1999,0
20250509,183400,107648525,1999,1999,1999,1999,0
20250509,183300,107648525,1999,1999,1999,1999,0
20250509,183200,107648525,1999,1999,1999,1999,0
20250509,183100,107648525,1999,1999,1999,1999,0
20250509,183000,107648525,1999,1999,1999,1999,14
20250509,182900,107648525,1999,1999,1999,1999,0
20250509,182800,107648525,1999,1999,1999,1999,0
20250509,182700,107648525,1999,1999,1999,1999,0
20250509,182600,107648525,1999,1999,1999,1999,0
20250509,182500,107648525,1999,1999,1999,1999,0
20250509,182400,107648525,1999,1999,1999,1999,0
20250509,182300,107648525,1999,1999,1999,1999,0
20250509,182200,107648525,1999,1999,1999,1999,0
20250509,182100,107648525,1999,1999,1999,1999,0
20250509,182000,107648525,1999,1999,1999,1999,0
20250509,181900,107648525,1999,1999,1999,1999,0
20250509,181800,107648525,1999,1999,1999,1999,0
20250509,181700,107648525,1999,1999,1999,1999,0
20250509,181600,107648525,1999,1999,1999,1999,0
20250509,181500,107648525,1999,1999,1999,1999,0
20250509,181400,107648525,1999,1999,1999,1999,0
20250509,181300,107648525,1999,1999,1999,1999,0
20250509,181200,107648525,1999,1999,1999,1999,0
20250509,181100,107648525,1999,1999,1999,1999,0
20250509,181000,107648525,1999,1999,1999,1999,0
20250509,180900,107648525,1999,1999,1999,1999,0
20250509,180800,107648525,1999,1999,1999,1999,0
20250509,180700,107648525,1999,1999,1999,1999,0
20250509,180600,107648525,1999,1999,1999,1999,0
20250509,180500,107648525,1999,1999,1999,1999,0
20250509,180400,107648525,1999,1999,1999,1999,0
20250509,180300,107648525,1999,1999,1999,1999,0
20250509,180200,107648525,1999,1999,1999,1999,0
20250509,180100,107648525,1999,1999,1999,1999,0
20250509,180000,107648525,1999,1999,1999,1999,14
20250509,175900,107648525,1999,1999,1999,1999,0
20250509,175800,107648525,1999,1999,1999,1999,0
20250509,175700,107648525,1999,1999,1999,1999,0
20250509,175600,107648525,1999,1999,1999,1999,0
20250509,175500,107648525,1999,1999,1999,1999,0
20250509,175400,107648525,1999,1999,1999,1999,0
20250509,175300,107648525,1999,1999,1999,1999,0
20250509,175200,107648525,1999,1999,1999,1999,0
20250509,175100,107648525,1999,1999,1999,1999,0
20250509,175000,107648525,1999,1999,1999,1999,0
20250509,174900,107648525,1999,1999,1999,1999,0
20250509,174800,107648525,1999,1999,1999,1999,0
20250509,174700,107648525,1999,1999,1999,1999,0
20250509,174600,107648525,1999,1999,1999,1999,0
20250509,174500,107648525,1999,1999,1999,1999,0
20250509,174400,107648525,1999,1999,1999,1999,0
20250509,174300,107648525,1999,1999,1999,1999,0
20250509,174200,107648525,1999,1999,1999,1999,0
20250509,174100,107648525,1999,1999,1999,1999,0
20250509,174000,107648525,1999,1999,1999,1999,0
20250509,173900,107648525,1999,1999,1999,1999,0
20250509,173800,107648525,1999,1999,1999,1999,0
20250509,173700,107648525,1999,1999,1999,1999,0
20250509,173600,107648525,1999,1999,1999,1999,0
20250509,173500,107648525,1999,1999,1999,1999,0
20250509,173400,107648525,1999,1999,1999,1999,0
20250509,173300,107648525,1999,1999,1999,1999,0
20250509,173200,107648525,1999,1999,1999,1999,0
20250509,173100,107648525,1999,1999,1999,1999,0
20250509,173000,107648525,1999,1999,1999,1999,14
20250509,172900,107648525,1999,1999,1999,1999,0
20250509,172800,107648525,1999,1999,1999,1999,0
20250509,172700,107648525,1999,1999,1999,1999,0
20250509,172600,107648525,1999,1999,1999,1999,0
20250509,172500,107648525,1999,1999,1999,1999,0
20250509,172400,107648525,1999,1999,1999,1999,0
20250509,172300,107648525,1999,1999,1999,1999,0
20250509,172200,107648525,1999,1999,1999,1999,0
20250509,172100,107648525,1999,1999,1999,1999,0
20250509,172000,107648525,1999,1999,1999,1999,0
20250509,171900,107648525,1999,1999,1999,1999,0
20250509,171800,107648525,1999,1999,1999,1999,0
20250509,171700,107648525,1999,1999,1999,1999,0
20250509,171600,107648525,1999,1999,1999,1999,0
20250509,171500,107648525,1999,1999,1999,1999,0
20250509,171400,107648525,1999,1999,1999,1999,0
20250509,171300,107648525,1999,1999,1999,1999,0
20250509,171200,107648525,1999,1999,1999,1999,0
20250509,171100,107648525,1999,1999,1999,1999,0
20250509,171000,107648525,1999,1999,1999,1999,0
20250509,170900,107648525,1999,1999,1999,1999,0
20250509,170800,107648525,1999,1999,1999,1999,0
20250509,170700,107648525,1999,1999,1999,1999,0
20250509,170600,107648525,1999,1999,1999,1999,0
20250509,170500,107648525,1999,1999,1999,1999,0
20250509,170400,107648525,1999,1999,1999,1999,0
20250509,170300,107648525,1999,1999,1999,1999,0
20250509,170200,107648525,1999,1999,1999,1999,0
20250509,170100,107648525,1999,1999,1999,1999,0
20250509,170000,107648525,1999,1999,1999,1999,14
20250509,165900,107648525,1999,1999,1999,1999,0
20250509,165800,107648525,1999,1999,1999,1999,0
20250509,165700,107648525,1999,1999,1999,1999,0
20250509,165600,107648525,1999,1999,1999,1999,0
20250509,165500,107648525,1999,1999,1999,1999,0
20250509,165400,107648525,1999,1999,1999,1999,0
20250509,165300,107648525,1999,1999,1999,1999,0
20250509,165200,107648525,1999,1999,1999,1999,0
20250509,165100,107648525,1999,1999,1999,1999,0
20250509,165000,107648525,1999,1999,1999,1999,0
20250509,164900,107648525,1999,1999,1999,1999,0
20250509,164800,107648525,1999,1999,1999,1999,0
20250509,164700,107648525,1999,1999,1999,1999,0
20250509,164600,107648525,1999,1999,1999,1999,0
20250509,164500,107648525,1999,1999,1999,1999,0
20250509,164400,107648525,1999,1999,1999,1999,0
20250509,164300,107648525,1999,1999,1999,1999,0
20250509,164200,107648525,1999,1999,1999,1999,0
20250509,164100,107648525,1999,1999,1999,1999,0
20250509,164000,107648525,1999,1999,1999,1999,0
20250509,163900,107648525,1999,1999,1999,1999,0
20250509,163800,107648525,1999,1999,1999,1999,0
20250509,163700,107648525,1999,1999,1999,1999,0
20250509,163600,107648525,1999,1999,1999,1999,0
20250509,163500,107648525,1999,1999,1999,1999,0
20250509,163400,107648525,1999,1999,1999,1999,0
20250509,163300,107648525,1999,1999,1999,1999,0
20250509,163200,107648525,1999,1999,1999,1999,0
20250509,163100,107648525,1999,1999,1999,1999,0
20250509,163000,107648525,1999,1999,1999,1999,14
20250509,162900,107648525,1999,1999,1999,1999,0
20250509,162800,107648525,1999,1999,1999,1999,0
20250509,162700,107648525,1999,1999,1999,1999,0
20250509,162600,107648525,1999,1999,1999,1999,0
20250509,162500,107648525,1999,1999,1999,1999,0
20250509,162400,107648525,1999,1999,1999,1999,0
20250509,162300,107648525,1999,1999,1999,1999,0
20250509,162200,107648525,1999,1999,1999,1999,0
20250509,162100,107648525,1999,1999,1999,1999,0
20250509,162000,107648525,1999,1999,1999,1999,0
20250509,161900,107648525,1999,1999,1999,1999,0
20250509,161800,107648525,1999,1999,1999,1999,0
20250509,161700,107648525,1999,1999,1999,1999,0
20250509,161600,107648525,1999,1999,1999,1999,0
20250509,161500,107648525,1999,1999,1999,1999,0
20250509,161400,107648525,1999,1999,1999,1999,0
20250509,161300,107648525,1999,1999,1999,1999,0
20250509,161200,107648525,1999,1999,1999,1999,0
20250509,161100,107648525,1999,1999,1999,1999,0
20250509,161000,107648525,1999,1999,1999,1999,0
20250509,160900,107648525,1999,1999,1999,1999,0
20250509,160800,107648525,1999,1999,1999,1999,0
20250509,160700,107648525,1999,1999,1999,1999,0
20250509,160600,107648525,1999,1999,1999,1999,0
20250509,160500,107648525,1999,1999,1999,1999,0
20250509,160400,107648525,1999,1999,1999,1999,0
20250509,160300,107648525,1999,1999,1999,1999,0
20250509,160200,107648525,1999,1999,1999,1999,0
20250509,160100,107648525,1999,1999,1999,1999,0
20250509,160000,107648525,1999,1999,1999,1999,14
20250509,155900,107648525,1999,1999,1999,1999,0
20250509,155800,107648525,1999,1999,1999,1999,0
20250509,155700,107648525,1999,1999,1999,1999,0
20250509,155600,107648525,1999,1999,1999,1999,0
20250509,155500,107648525,1999,1999,1999,1999,0
20250509,155400,107648525,1999,1999,1999,1999,0
20250509,155300,107648525,1999,1999,1999,1999,0
20250509,155200,107648525,1999,1999,1999,1999,0
20250509,155100,107648525,1999,1999,1999,1999,0
20250509,155000,107648525,1999,1999,1999,1999,0
20250509,154900,107648525,1999,1999,1999,1999,0
20250509,154800,107648525,1999,1999,1999,1999,0
20250509,154700,107648525,1999,1999,1999,1999,0
20250509,154600,107648525,1999,1999,1999,1999,0
20250509,154500,107648525,1999,1999,1999,1999,0
20250509,154400,107648525,1999,1999,1999,1999,0
20250509,154300,107648525,1999,1999,1999,1999,0
20250509,154200,107648525,1999,1999,1999,1999,0
20250509,154100,107648525,1999,1999,1999,1999,0
20250509,154000,107648525,1999,1999,1999,1999,0
20250509,153900,107648525,1999,1999,1999,1999,0
20250509,153800,107648525,1999,1999,1999,1999,0
20250509,153700,107648525,1999,1999,1999,1999,0
20250509,153600,107648525,1999,1999,1999,1999,0
20250509,153500,107648525,1999,1999,1999,1999,0
20250509,153400,107648525,1999,1999,1999,1999,0
20250509,153300,107648525,1999,1999,1999,1999,0
20250509,153200,107648525,1999,1999,1999,1999,0
20250509,153100,107648525,1999,1999,1999,1999,0
20250509,153000,107648525,1999,1999,1999,1999,28
20250509,152900,107620539,2005,2005,2005,2005,0
20250509,152800,107620539,2005,2005,2005,2005,0
20250509,152700,107620539,2005,2005,2005,2005,0
20250509,152600,107620539,2005,2005,2005,2005,0
20250509,152500,107620539,2005,2005,2005,2005,0
20250509,152400,107620539,2005,2005,2005,2005,0
20250509,152300,107620539,2005,2005,2005,2005,0
20250509,152200,107620539,2005,2005,2005,2005,0
20250509,152100,107620539,2005,2005,2005,2005,0
20250509,152000,107620539,2005,2005,2005,2005,0
20250509,151900,107620539,2005,2005,2005,2005,1
20250509,151800,107618534,1999,1999,1999,1999,21
20250509,151700,107576555,1999,1999,1999,1999,0
20250509,151600,107576555,1999,1999,1999,1999,0
20250509,151500,107576555,1999,1999,1999,1999,0
20250509,151400,107576555,1999,1999,1999,1999,20
20250509,151300,107536575,1999,1999,1999,1999,0
20250509,151200,107536575,1999,1999,1999,1999,0
20250509,151100,107536575,1999,1999,1999,1999,0
20250509,151000,107536575,1999,1999,1999,1999,20
20250509,150900,107496595,1999,1999,1999,1999,0
20250509,150800,107496595,1999,1999,1999,1999,0
20250509,150700,107496595,1999,1999,1999,1999,21
20250509,150600,107454616,1999,1999,1999,1999,0
20250509,150500,107454616,1999,1999,1999,1999,0
20250509,150400,107454616,1999,1999,1999,1999,0
20250509,150300,107454616,1999,1999,1999,1999,20
20250509,150200,107414636,1999,1999,1999,1999,0
20250509,150100,107414636,1999,1999,1999,1999,0
20250509,150000,107414636,1999,1999,1999,1999,0
20250509,145900,107414636,1999,1999,1999,1999,20
20250509,145800,107374656,1999,1999,1999,1999,0
20250509,145700,107374656,1999,1999,1999,1999,0
20250509,145600,107374656,1999,1999,1999,1999,21
20250509,145500,107332677,1999,1999,1999,1999,0
20250509,145400,107332677,1999,1999,1999,1999,0
20250509,145300,107332677,1999,1999,1999,1999,0
20250509,145200,107332677,1999,1999,1999,1999,20
20250509,145100,107292697,1999,1999,1999,1999,0
20250509,145000,107292697,1999,1999,1999,1999,0
20250509,144900,107292697,1999,1999,1999,1999,21
20250509,144800,107250718,1999,1999,1999,1999,0
20250509,144700,107250718,1999,1999,1999,1999,0
20250509,144600,107250718,1999,1999,1999,1999,0
20250509,144500,107250718,1999,1999,1999,1999,20
20250509,144400,107210738,1999,1999,1999,1999,344
20250509,144300,106523082,1999,1999,1999,1999,0
20250509,144200,106523082,1999,1999,1999,1999,0
20250509,144100,106523082,1999,1999,1999,1999,20
20250509,144000,106483102,1999,1999,1999,1999,0
20250509,143900,106483102,1999,1999,1999,1999,0
20250509,143800,106483102,1999,1999,1999,1999,21
20250509,143700,106441123,1999,1999,1999,1999,0
20250509,143600,106441123,1999,1999,1999,1999,0
20250509,143500,106441123,1999,1999,1999,1999,0
20250509,143400,106441123,1999,1999,1999,1999,20
20250509,143300,106401143,1999,1999,1999,1999,0
20250509,143200,106401143,1999,1999,1999,1999,0
20250509,143100,106401143,1999,1999,1999,1999,21
20250509,143000,106359164,1999,1999,1999,1999,0
20250509,142900,106359164,1999,1999,1999,1999,0
20250509,142800,106359164,1999,1999,1999,1999,0
20250509,142700,106359164,1999,1999,1999,1999,20
20250509,142600,106319184,2000,2000,2000,2000,0
20250509,142500,106319184,2000,2000,2000,2000,0
20250509,142400,106319184,2000,2000,2000,2000,0
20250509,142300,106319184,2000,2000,2000,2000,20
20250509,142200,106279184,2000,2000,2000,2000,0
20250509,142100,106279184,2000,2000,2000,2000,0
20250509,142000,106279184,2000,2000,2000,2000,21
20250509,141900,106237184,2000,2000,2000,2000,0
20250509,141800,106237184,2000,2000,2000,2000,0
20250509,141700,106237184,2000,2000,2000,2000,0
20250509,141600,106237184,2000,2000,2000,2000,20
20250509,141500,106197184,2000,2000,2000,2000,0
20250509,141400,106197184,2000,2000,2000,2000,0
20250509,141300,106197184,2000,2000,2000,2000,21
20250509,141200,106155184,2000,2000,2000,2000,0
20250509,141100,106155184,2000,2000,2000,2000,0
20250509,141000,106155184,2000,2000,2000,2000,932
20250509,140900,104291184,1999,1998,1999,1998,35
20250509,140800,104221239,1998,1998,1998,1998,0
20250509,140700,104221239,1998,1998,1998,1998,0
20250509,140600,104221239,1998,1998,1998,1998,0
20250509,140500,104221239,1998,1998,1998,1998,21
20250509,140400,104179281,1998,1998,1998,1998,0
20250509,140300,104179281,1998,1998,1998,1998,0
20250509,140200,104179281,1998,1998,1998,1998,20
20250509,140100,104139321,1998,1998,1998,1998,0
20250509,140000,104139321,1998,1998,1998,1998,0
20250509,135900,104139321,1998,1998,1998,1998,0
20250509,135800,104139321,1998,1998,1998,1998,20
20250509,135700,104099361,1998,1998,1998,1998,0
20250509,135600,104099361,1998,1998,1998,1998,0
20250509,135500,104099361,1998,1998,1998,1998,21
20250509,135400,104057403,1999,1999,1999,1999,0
20250509,135300,104057403,1999,1999,1999,1999,0
20250509,135200,104057403,1999,1999,1999,1999,0
20250509,135100,104057403,1999,1999,1999,1999,5
20250509,135000,104047408,1999,1999,1999,1999,0
20250509,134900,104047408,1999,1999,1999,1999,0
20250509,134800,104047408,1999,1999,1999,1999,0
20250509,134700,104047408,1999,1999,1999,1999,21
20250509,134600,104005429,1999,1999,1999,1999,0
20250509,134500,104005429,1999,1999,1999,1999,0
20250509,134400,104005429,1999,1999,1999,1999,20
20250509,134300,103965449,1999,1999,1999,1999,0
20250509,134200,103965449,1999,1999,1999,1999,0
20250509,134100,103965449,1999,1999,1999,1999,0
20250509,134000,103965449,1999,1999,1999,1999,20
20250509,133900,103925469,1999,1999,1999,1999,0
20250509,133800,103925469,1999,1999,1999,1999,0
20250509,133700,103925469,1999,1999,1999,1999,21
20250509,133600,103883490,1999,1999,1999,1999,0
20250509,133500,103883490,1999,1999,1999,1999,0
20250509,133400,103883490,1999,1999,1999,1999,0
20250509,133300,103883490,1999,1999,1999,1999,20
20250509,133200,103843510,1999,1999,1999,1999,0
20250509,133100,103843510,1999,1999,1999,1999,0
20250509,133000,103843510,1999,1999,1999,1999,0
20250509,132900,103843510,1999,1999,1999,1999,21
20250509,132800,103801531,1999,1999,1999,1999,0
20250509,132700,103801531,1999,1999,1999,1999,0
20250509,132600,103801531,1999,1999,1999,1999,20
20250509,132500,103761551,1999,1999,1999,1999,0
20250509,132400,103761551,1999,1999,1999,1999,0
20250509,132300,103761551,1999,1999,1999,1999,0
20250509,132200,103761551,1999,1999,1999,1999,20
20250509,132100,103721571,2000,2000,2000,2000,1
20250509,132000,103719571,1999,1999,1999,1999,0
20250509,131900,103719571,1999,1999,1999,1999,21
20250509,131800,103677592,1999,1999,1999,1999,0
20250509,131700,103677592,1999,1999,1999,1999,0
20250509,131600,103677592,1999,1999,1999,1999,0
20250509,131500,103677592,1999,1999,1999,1999,20
20250509,131400,103637612,1999,1999,1999,1999,0
20250509,131300,103637612,1999,1999,1999,1999,0
20250509,131200,103637612,1999,1999,1999,1999,0
20250509,131100,103637612,1999,1999,1999,1999,21
20250509,131000,103595633,1999,1999,1999,1999,0
20250509,130900,103595633,1999,1999,1999,1999,0
20250509,130800,103595633,1999,1999,1999,1999,20
20250509,130700,103555653,1999,1999,1999,1999,0
20250509,130600,103555653,1999,1999,1999,1999,0
20250509,130500,103555653,1999,1999,1999,1999,0
20250509,130400,103555653,1999,1999,1999,1999,20
20250509,130300,103515673,1999,1999,1999,1999,0
20250509,130200,103515673,1999,1999,1999,1999,0
20250509,130100,103515673,1999,1999,1999,1999,21
20250509,130000,103473694,1999,1999,1999,1999,0
20250509,125900,103473694,1999,1999,1999,1999,0
20250509,125800,103473694,1999,1999,1999,1999,0
20250509,125700,103473694,1999,1999,1999,1999,20
20250509,125600,103433714,1999,1999,1999,1999,0
20250509,125500,103433714,1999,1999,1999,1999,0
20250509,125400,103433714,1999,1999,1999,1999,0
20250509,125300,103433714,1999,1999,1999,1999,21
20250509,125200,103391735,1999,1999,1999,1999,0
20250509,125100,103391735,1999,1999,1999,1999,0
20250509,125000,103391735,1999,1999,1999,1999,20
20250509,124900,103351755,1999,1999,1999,1999,0
20250509,124800,103351755,1999,1999,1999,1999,0
20250509,124700,103351755,1999,1999,1999,1999,30
20250509,124600,103291785,1999,1999,1999,1999,21
20250509,124500,103249806,1999,1999,1999,1999,0
20250509,124400,103249806,1999,1999,1999,1999,0
20250509,124300,103249806,1999,1999,1999,1999,20
20250509,124200,103209826,1999,1999,1999,1999,0
20250509,124100,103209826,1999,1999,1999,1999,0
20250509,124000,103209826,1999,1999,1999,1999,0
20250509,123900,103209826,1999,1999,1999,1999,20
20250509,123800,103169846,1999,1999,1999,1999,0
20250509,123700,103169846,1999,1999,1999,1999,0
20250509,123600,103169846,1999,1999,1999,1999,0
20250509,123500,103169846,1999,1999,1999,1999,21
20250509,123400,103127867,1999,1999,1999,1999,36
20250509,123300,103055903,1998,1998,1998,1998,0
20250509,123200,103055903,1998,1998,1998,1998,20
20250509,123100,103015943,1999,1999,1999,1999,0
20250509,123000,103015943,1999,1999,1999,1999,0
20250509,122900,103015943,1999,1999,1999,1999,515
20250509,122800,101986458,1998,1998,1998,1998,21
20250509,122700,101944500,1998,1998,1998,1998,0
20250509,122600,101944500,1998,1998,1998,1998,0
20250509,122500,101944500,1998,1998,1998,1998,20
20250509,122400,101904540,1998,1998,1998,1998,0
20250509,122300,101904540,1998,1998,1998,1998,0
20250509,122200,101904540,1998,1998,1998,1998,0
20250509,122100,101904540,1998,1998,1998,1998,20
20250509,122000,101864580,1998,1998,1998,1998,0
20250509,121900,101864580,1998,1998,1998,1998,0
20250509,121800,101864580,1998,1998,1998,1998,0
20250509,121700,101864580,1998,1998,1998,1998,21
20250509,121600,101822622,1998,1998,1998,1998,0
20250509,121500,101822622,1998,1998,1998,1998,0
20250509,121400,101822622,1998,1998,1998,1998,20
20250509,121300,101782662,1998,1998,1998,1998,0
20250509,121200,101782662,1998,1998,1998,1998,0
20250509,121100,101782662,1998,1998,1998,1998,0
20250509,121000,101782662,1998,1998,1998,1998,21
20250509,120900,101740704,1998,1998,1998,1998,0
20250509,120800,101740704,1998,1998,1998,1998,0
20250509,120700,101740704,1998,1998,1998,1998,20
20250509,120600,101700744,1998,1998,1998,1998,0
20250509,120500,101700744,1998,1998,1998,1998,0
20250509,120400,101700744,1998,1998,1998,1998,0
20250509,120300,101700744,1998,1998,1998,1998,20
20250509,120200,101660784,1998,1998,1998,1998,0
20250509,120100,101660784,1998,1998,1998,1998,0
20250509,120000,101660784,1998,1998,1998,1998,0
20250509,115900,101660784,1998,1998,1998,1998,21
20250509,115800,101618826,1998,1998,1998,1998,0
20250509,115700,101618826,1998,1998,1998,1998,0
20250509,115600,101618826,1998,1998,1998,1998,20
20250509,115500,101578866,1998,1998,1998,1998,0
20250509,115400,101578866,1998,1998,1998,1998,0
20250509,115300,101578866,1998,1998,1998,1998,0
20250509,115200,101578866,1998,1998,1998,1998,21
20250509,115100,101536908,1998,1998,1998,1998,0
20250509,115000,101536908,1998,1998,1998,1998,0
20250509,114900,101536908,1998,1998,1998,1998,20
20250509,114800,101496948,1998,1998,1998,1998,0
20250509,114700,101496948,1998,1998,1998,1998,0
20250509,114600,101496948,1998,1998,1998,1998,0
20250509,114500,101496948,1998,1998,1998,1998,21
20250509,114400,101454990,1998,1998,1998,1998,0
20250509,114300,101454990,1998,1998,1998,1998,0
20250509,114200,101454990,1998,1998,1998,1998,0
20250509,114100,101454990,1998,1998,1998,1998,20
20250509,114000,101415030,1998,1998,1998,1998,0
20250509,113900,101415030,1998,1998,1998,1998,0
20250509,113800,101415030,1998,1998,1998,1998,20
20250509,113700,101375070,1998,1998,1998,1998,0
20250509,113600,101375070,1998,1998,1998,1998,0
20250509,113500,101375070,1998,1998,1998,1998,0
20250509,113400,101375070,1998,1998,1998,1998,21
20250509,113300,101333112,1998,1998,1998,1998,0
20250509,113200,101333112,1998,1998,1998,1998,0
20250509,113100,101333112,1998,1998,1998,1998,0
20250509,113000,101333112,1998,1998,1998,1998,20
20250509,112900,101293152,1998,1998,1998,1998,0
20250509,112800,101293152,1998,1998,1998,1998,0
20250509,112700,101293152,1998,1998,1998,1998,21
20250509,112600,101251194,1998,1998,1998,1998,0
20250509,112500,101251194,1998,1998,1998,1998,155
20250509,112400,100941504,1998,1998,1998,1998,0
20250509,112300,100941504,1998,1998,1998,1998,120
20250509,112200,100701744,1998,1998,1998,1998,0
20250509,112100,100701744,1998,1998,1998,1998,0
20250509,112000,100701744,1998,1998,1998,1998,20
20250509,111900,100661784,1998,1998,1998,1998,0
20250509,111800,100661784,1998,1998,1998,1998,0
20250509,111700,100661784,1998,1998,1998,1998,0
20250509,111600,100661784,1998,1998,1998,1998,272
20250509,111500,100118328,1998,1998,1998,1998,0
20250509,111400,100118328,1998,1998,1998,1998,0
20250509,111300,100118328,1998,1998,1998,1998,0
20250509,111200,100118328,1998,1998,1998,1998,20
20250509,111100,100078368,1998,1998,1998,1998,0
20250509,111000,100078368,1998,1998,1998,1998,0
20250509,110900,100078368,1998,1998,1998,1998,21
20250509,110800,100036410,1998,1998,1998,1998,0
20250509,110700,100036410,1998,1998,1998,1998,0
20250509,110600,100036410,1998,1998,1998,1998,0
20250509,110500,100036410,1998,1998,1998,1998,20
20250509,110400,99996450,1998,1998,1998,1998,0
20250509,110300,99996450,1998,1998,1998,1998,0
20250509,110200,99996450,1998,1998,1998,1998,20
20250509,110100,99956490,1998,1998,1998,1998,0
20250509,110000,99956490,1998,1998,1998,1998,0
20250509,105900,99956490,1998,1998,1998,1998,0
20250509,105800,99956490,1998,1998,1998,1998,2717
20250509,105700,94527924,1998,1998,1998,1998,0
20250509,105600,94527924,1998,1998,1998,1998,0
20250509,105500,94527924,1998,1998,1998,1998,0
20250509,105400,94527924,1998,1998,1998,1998,20
20250509,105300,94487964,1999,1999,1999,1999,0
20250509,105200,94487964,1999,1999,1999,1999,0
20250509,105100,94487964,1999,1999,1999,1999,10
20250509,105000,94467974,1999,1999,1999,1999,0
20250509,104900,94467974,1999,1999,1999,1999,0
20250509,104800,94467974,1999,1999,1999,1999,0
20250509,104700,94467974,1999,1999,1999,1999,20
20250509,104600,94427994,1999,1999,1999,1999,0
20250509,104500,94427994,1999,1999,1999,1999,0
20250509,104400,94427994,1999,1999,1999,1999,20
20250509,104300,94388014,1998,1998,1998,1998,0
20250509,104200,94388014,1998,1998,1998,1998,0
20250509,104100,94388014,1998,1998,1998,1998,0
20250509,104000,94388014,1998,1998,1998,1998,21
20250509,103900,94346056,1998,1998,1998,1998,0
20250509,103800,94346056,1998,1998,1998,1998,0
20250509,103700,94346056,1998,1998,1998,1998,0
20250509,103600,94346056,1998,1998,1998,1998,20
20250509,103500,94306096,1998,1998,1998,1998,0
20250509,103400,94306096,1998,1998,1998,1998,0
20250509,103300,94306096,1998,1998,1998,1998,21
20250509,103200,94264138,2005,2005,2005,2005,0
20250509,103100,94264138,2005,2005,2005,2005,0
20250509,103000,94264138,2005,2005,2005,2005,0
20250509,102900,94264138,2005,2005,2005,2005,0
20250509,102800,94264138,2005,2005,2005,2005,0
20250509,102700,94264138,2005,2005,2005,2005,0
20250509,102600,94264138,2005,2005,2005,2005,0
20250509,102500,94264138,2005,2005,2005,2005,0
20250509,102400,94264138,2005,2005,2005,2005,0
20250509,102300,94264138,2005,2005,2005,2005,0
20250509,102200,94264138,2005,2005,2005,2005,0
20250509,102100,94264138,2005,2005,2005,2005,0
20250509,102000,94264138,2005,2005,2005,2005,0
20250509,101900,94264138,2005,2005,2005,2005,0
20250509,101800,94264138,2005,2005,2005,2005,0
20250509,101700,94264138,2005,2005,2005,2005,0
20250509,101600,94264138,2005,2005,2005,2005,0
20250509,101500,94264138,2005,2005,2005,2005,0
20250509,101400,94264138,2005,2005,2005,2005,0
20250509,101300,94264138,2005,2005,2005,2005,0
20250509,101200,94264138,2005,2005,2005,2005,0
20250509,101100,94264138,2005,2005,2005,2005,0
20250509,101000,94264138,2005,2005,2005,2005,0
20250509,100900,94264138,2005,2005,2005,2005,0
20250509,100800,94264138,2005,2005,2005,2005,0
20250509,100700,94264138,2005,2005,2005,2005,1
20250509,100600,94262133,2005,2005,2005,2005,0
20250509,100500,94262133,2005,2005,2005,2005,0
20250509,100400,94262133,2005,2005,2005,2005,0
20250509,100300,94262133,2005,2005,2005,2005,0
20250509,100200,94262133,2005,2005,2005,2005,0
20250509,100100,94262133,2005,2005,2005,2005,0
20250509,100000,94262133,2005,2005,2005,2005,0
20250509,095900,94262133,2005,2005,2005,2005,0
20250509,095800,94262133,2005,2005,2005,2005,0
20250509,095700,94262133,2005,2005,2005,2005,0
20250509,095600,94262133,2005,2005,2005,2005,0
20250509,095500,94262133,2005,2005,2005,2005,0
20250509,095400,94262133,2005,2005,2005,2005,0
20250509,095300,94262133,2005,2005,2005,2005,0
20250509,095200,94262133,2005,2005,2005,2005,0
20250509,095100,94262133,2005,2005,2005,2005,0
20250509,095000,94262133,2005,2005,2005,2005,0
20250509,094900,94262133,2005,2005,2005,2005,0
20250509,094800,94262133,2005,2005,2005,2005,0
20250509,094700,94262133,2005,2005,2005,2005,0
20250509,094600,94262133,2005,2005,2005,2005,0
20250509,094500,94262133,2005,2005,2005,2005,0
20250509,094400,94262133,2005,2005,2005,2005,0
20250509,094300,94262133,2005,2005,2005,2005,0
20250509,094200,94262133,2005,2005,2005,2005,0
20250509,094100,94262133,2005,2005,2005,2005,0
20250509,094000,94262133,2005,2005,2005,2005,0
20250509,093900,94262133,2005,2005,2005,2005,0
20250509,093800,94262133,2005,2005,2005,2005,0
20250509,093700,94262133,2005,2005,2005,2005,0
20250509,093600,94262133,2005,2005,2005,2005,0
20250509,093500,94262133,2005,2005,2005,2005,0
20250509,093400,94262133,2005,2005,2005,2005,0
20250509,093300,94262133,2005,2005,2005,2005,0
20250509,093200,94262133,2005,2005,2005,2005,0
20250509,093100,94262133,2005,2005,2005,2005,0
20250509,093000,94262133,2005,2005,2005,2005,0
20250509,092900,94262133,2005,2005,2005,2005,0
20250509,092800,94262133,2005,2000,2005,2000,2
20250509,092700,94258128,1998,1998,1998,1998,0
20250509,092600,94258128,1998,1998,1998,1998,0
20250509,092500,94258128,1998,1998,1998,1998,0
20250509,092400,94258128,1998,1998,1998,1998,0
20250509,092300,94258128,1998,1998,1998,1998,0
20250509,092200,94258128,1998,1998,1998,1998,0
20250509,092100,94258128,1998,1999,1999,1998,46938
20250509,092000,476003,1998,1998,1998,1998,0
20250509,091900,476003,1998,1998,1998,1998,0
20250509,091800,476003,1998,1998,1998,1998,0
20250509,091700,476003,1998,1998,1998,1998,0
20250509,091600,476003,1998,1998,1998,1998,0
20250509,091500,476003,1998,1998,1998,1998,0
20250509,091400,476003,1998,1998,1998,1998,0
20250509,091300,476003,1998,1998,1998,1998,1
20250509,091200,474005,2005,2005,2005,2005,0
20250509,091100,474005,2005,2005,2005,2005,0
20250509,091000,474005,2005,2005,2005,2005,0
20250509,090900,474005,2005,2005,2005,2005,0
20250509,090800,474005,2005,2005,2005,2005,0
20250509,090700,474005,2005,2005,2005,2005,0
20250509,090600,474005,2005,2005,2005,2005,0
20250509,090500,474005,2005,2005,2005,2005,0
20250509,090400,474005,2005,2005,2005,2005,0
20250509,090300,474005,2005,2005,2005,2005,0
20250509,090200,474005,2005,2005,2005,2005,0
20250509,090100,474005,2005,2005,2005,2005,1
20250509,090000,472000,2000,2000,2000,2000,236