KissMeData/014530/min/candle-20250512.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,184400,282071020,3390,3390,3390,3390,3471
20250512,184300,282071020,3390,3390,3390,3390,0
20250512,184200,282071020,3390,3390,3390,3390,0
20250512,184100,282071020,3390,3390,3390,3390,0
20250512,184000,282071020,3390,3390,3390,3390,0
20250512,183900,282071020,3390,3390,3390,3390,0
20250512,183800,282071020,3390,3390,3390,3390,0
20250512,183700,282071020,3390,3390,3390,3390,0
20250512,183600,282071020,3390,3390,3390,3390,0
20250512,183500,282071020,3390,3390,3390,3390,0
20250512,183400,282071020,3390,3390,3390,3390,0
20250512,183300,282071020,3390,3390,3390,3390,0
20250512,183200,282071020,3390,3390,3390,3390,0
20250512,183100,282071020,3390,3390,3390,3390,0
20250512,183000,282071020,3390,3390,3390,3390,0
20250512,182900,282071020,3390,3390,3390,3390,0
20250512,182800,282071020,3390,3390,3390,3390,0
20250512,182700,282071020,3390,3390,3390,3390,0
20250512,182600,282071020,3390,3390,3390,3390,0
20250512,182500,282071020,3390,3390,3390,3390,0
20250512,182400,282071020,3390,3390,3390,3390,0
20250512,182300,282071020,3390,3390,3390,3390,0
20250512,182200,282071020,3390,3390,3390,3390,0
20250512,182100,282071020,3390,3390,3390,3390,0
20250512,182000,282071020,3390,3390,3390,3390,0
20250512,181900,282071020,3390,3390,3390,3390,0
20250512,181800,282071020,3390,3390,3390,3390,0
20250512,181700,282071020,3390,3390,3390,3390,0
20250512,181600,282071020,3390,3390,3390,3390,0
20250512,181500,282071020,3390,3390,3390,3390,0
20250512,181400,282071020,3390,3390,3390,3390,3471
20250512,181300,282071020,3390,3390,3390,3390,0
20250512,181200,282071020,3390,3390,3390,3390,0
20250512,181100,282071020,3390,3390,3390,3390,0
20250512,181000,282071020,3390,3390,3390,3390,0
20250512,180900,282071020,3390,3390,3390,3390,0
20250512,180800,282071020,3390,3390,3390,3390,0
20250512,180700,282071020,3390,3390,3390,3390,0
20250512,180600,282071020,3390,3390,3390,3390,0
20250512,180500,282071020,3390,3390,3390,3390,0
20250512,180400,282071020,3390,3390,3390,3390,0
20250512,180300,282071020,3390,3390,3390,3390,0
20250512,180200,282071020,3390,3390,3390,3390,0
20250512,180100,282071020,3390,3390,3390,3390,0
20250512,180000,282071020,3390,3390,3390,3390,0
20250512,175900,282071020,3390,3390,3390,3390,0
20250512,175800,282071020,3390,3390,3390,3390,0
20250512,175700,282071020,3390,3390,3390,3390,0
20250512,175600,282071020,3390,3390,3390,3390,0
20250512,175500,282071020,3390,3390,3390,3390,0
20250512,175400,282071020,3390,3390,3390,3390,0
20250512,175300,282071020,3390,3390,3390,3390,0
20250512,175200,282071020,3390,3390,3390,3390,0
20250512,175100,282071020,3390,3390,3390,3390,0
20250512,175000,282071020,3390,3390,3390,3390,0
20250512,174900,282071020,3390,3390,3390,3390,0
20250512,174800,282071020,3390,3390,3390,3390,0
20250512,174700,282071020,3390,3390,3390,3390,0
20250512,174600,282071020,3390,3390,3390,3390,0
20250512,174500,282071020,3390,3390,3390,3390,0
20250512,174400,282071020,3390,3390,3390,3390,3471
20250512,174300,282071020,3390,3390,3390,3390,0
20250512,174200,282071020,3390,3390,3390,3390,0
20250512,174100,282071020,3390,3390,3390,3390,0
20250512,174000,282071020,3390,3390,3390,3390,0
20250512,173900,282071020,3390,3390,3390,3390,0
20250512,173800,282071020,3390,3390,3390,3390,0
20250512,173700,282071020,3390,3390,3390,3390,0
20250512,173600,282071020,3390,3390,3390,3390,0
20250512,173500,282071020,3390,3390,3390,3390,0
20250512,173400,282071020,3390,3390,3390,3390,0
20250512,173300,282071020,3390,3390,3390,3390,0
20250512,173200,282071020,3390,3390,3390,3390,0
20250512,173100,282071020,3390,3390,3390,3390,0
20250512,173000,282071020,3390,3390,3390,3390,0
20250512,172900,282071020,3390,3390,3390,3390,0
20250512,172800,282071020,3390,3390,3390,3390,0
20250512,172700,282071020,3390,3390,3390,3390,0
20250512,172600,282071020,3390,3390,3390,3390,0
20250512,172500,282071020,3390,3390,3390,3390,0
20250512,172400,282071020,3390,3390,3390,3390,0
20250512,172300,282071020,3390,3390,3390,3390,0
20250512,172200,282071020,3390,3390,3390,3390,0
20250512,172100,282071020,3390,3390,3390,3390,0
20250512,172000,282071020,3390,3390,3390,3390,0
20250512,171900,282071020,3390,3390,3390,3390,0
20250512,171800,282071020,3390,3390,3390,3390,0
20250512,171700,282071020,3390,3390,3390,3390,0
20250512,171600,282071020,3390,3390,3390,3390,0
20250512,171500,282071020,3390,3390,3390,3390,0
20250512,171400,282071020,3390,3390,3390,3390,3471
20250512,171300,282071020,3390,3390,3390,3390,0
20250512,171200,282071020,3390,3390,3390,3390,0
20250512,171100,282071020,3390,3390,3390,3390,0
20250512,171000,282071020,3390,3390,3390,3390,0
20250512,170900,282071020,3390,3390,3390,3390,0
20250512,170800,282071020,3390,3390,3390,3390,0
20250512,170700,282071020,3390,3390,3390,3390,0
20250512,170600,282071020,3390,3390,3390,3390,0
20250512,170500,282071020,3390,3390,3390,3390,0
20250512,170400,282071020,3390,3390,3390,3390,0
20250512,170300,282071020,3390,3390,3390,3390,0
20250512,170200,282071020,3390,3390,3390,3390,0
20250512,170100,282071020,3390,3390,3390,3390,0
20250512,170000,282071020,3390,3390,3390,3390,0
20250512,165900,282071020,3390,3390,3390,3390,0
20250512,165800,282071020,3390,3390,3390,3390,0
20250512,165700,282071020,3390,3390,3390,3390,0
20250512,165600,282071020,3390,3390,3390,3390,0
20250512,165500,282071020,3390,3390,3390,3390,0
20250512,165400,282071020,3390,3390,3390,3390,0
20250512,165300,282071020,3390,3390,3390,3390,0
20250512,165200,282071020,3390,3390,3390,3390,0
20250512,165100,282071020,3390,3390,3390,3390,0
20250512,165000,282071020,3390,3390,3390,3390,0
20250512,164900,282071020,3390,3390,3390,3390,0
20250512,164800,282071020,3390,3390,3390,3390,0
20250512,164700,282071020,3390,3390,3390,3390,0
20250512,164600,282071020,3390,3390,3390,3390,0
20250512,164500,282071020,3390,3390,3390,3390,0
20250512,164400,282071020,3390,3390,3390,3390,3471
20250512,164300,282071020,3390,3390,3390,3390,0
20250512,164200,282071020,3390,3390,3390,3390,0
20250512,164100,282071020,3390,3390,3390,3390,0
20250512,164000,282071020,3390,3390,3390,3390,0
20250512,163900,282071020,3390,3390,3390,3390,0
20250512,163800,282071020,3390,3390,3390,3390,0
20250512,163700,282071020,3390,3390,3390,3390,0
20250512,163600,282071020,3390,3390,3390,3390,0
20250512,163500,282071020,3390,3390,3390,3390,0
20250512,163400,282071020,3390,3390,3390,3390,0
20250512,163300,282071020,3390,3390,3390,3390,0
20250512,163200,282071020,3390,3390,3390,3390,0
20250512,163100,282071020,3390,3390,3390,3390,0
20250512,163000,282071020,3390,3390,3390,3390,0
20250512,162900,282071020,3390,3390,3390,3390,0
20250512,162800,282071020,3390,3390,3390,3390,0
20250512,162700,282071020,3390,3390,3390,3390,0
20250512,162600,282071020,3390,3390,3390,3390,0
20250512,162500,282071020,3390,3390,3390,3390,0
20250512,162400,282071020,3390,3390,3390,3390,0
20250512,162300,282071020,3390,3390,3390,3390,0
20250512,162200,282071020,3390,3390,3390,3390,0
20250512,162100,282071020,3390,3390,3390,3390,0
20250512,162000,282071020,3390,3390,3390,3390,0
20250512,161900,282071020,3390,3390,3390,3390,0
20250512,161800,282071020,3390,3390,3390,3390,0
20250512,161700,282071020,3390,3390,3390,3390,0
20250512,161600,282071020,3390,3390,3390,3390,0
20250512,161500,282071020,3390,3390,3390,3390,0
20250512,161400,282071020,3390,3390,3390,3390,3471
20250512,161300,282071020,3390,3390,3390,3390,0
20250512,161200,282071020,3390,3390,3390,3390,0
20250512,161100,282071020,3390,3390,3390,3390,0
20250512,161000,282071020,3390,3390,3390,3390,0
20250512,160900,282071020,3390,3390,3390,3390,0
20250512,160800,282071020,3390,3390,3390,3390,0
20250512,160700,282071020,3390,3390,3390,3390,0
20250512,160600,282071020,3390,3390,3390,3390,0
20250512,160500,282071020,3390,3390,3390,3390,0
20250512,160400,282071020,3390,3390,3390,3390,0
20250512,160300,282071020,3390,3390,3390,3390,0
20250512,160200,282071020,3390,3390,3390,3390,0
20250512,160100,282071020,3390,3390,3390,3390,0
20250512,160000,282071020,3390,3390,3390,3390,0
20250512,155900,282071020,3390,3390,3390,3390,0
20250512,155800,282071020,3390,3390,3390,3390,0
20250512,155700,282071020,3390,3390,3390,3390,0
20250512,155600,282071020,3390,3390,3390,3390,0
20250512,155500,282071020,3390,3390,3390,3390,0
20250512,155400,282071020,3390,3390,3390,3390,0
20250512,155300,282071020,3390,3390,3390,3390,0
20250512,155200,282071020,3390,3390,3390,3390,0
20250512,155100,282071020,3390,3390,3390,3390,0
20250512,155000,282071020,3390,3390,3390,3390,0
20250512,154900,282071020,3390,3390,3390,3390,0
20250512,154800,282071020,3390,3390,3390,3390,0
20250512,154700,282071020,3390,3390,3390,3390,0
20250512,154600,282071020,3390,3390,3390,3390,0
20250512,154500,282071020,3390,3390,3390,3390,0
20250512,154400,282071020,3390,3390,3390,3390,3471
20250512,154300,282071020,3390,3390,3390,3390,0
20250512,154200,282071020,3390,3390,3390,3390,0
20250512,154100,282071020,3390,3390,3390,3390,0
20250512,154000,282071020,3390,3390,3390,3390,0
20250512,153900,282071020,3390,3390,3390,3390,0
20250512,153800,282071020,3390,3390,3390,3390,0
20250512,153700,282071020,3390,3390,3390,3390,0
20250512,153600,282071020,3390,3390,3390,3390,0
20250512,153500,282071020,3390,3390,3390,3390,0
20250512,153400,282071020,3390,3390,3390,3390,0
20250512,153300,282071020,3390,3390,3390,3390,0
20250512,153200,282071020,3390,3390,3390,3390,0
20250512,153100,282071020,3390,3390,3390,3390,0
20250512,153000,282071020,3390,3390,3390,3390,3471
20250512,152900,270304330,3385,3385,3385,3385,0
20250512,152800,270304330,3385,3385,3385,3385,0
20250512,152700,270304330,3385,3385,3385,3385,0
20250512,152600,270304330,3385,3385,3385,3385,0
20250512,152500,270304330,3385,3385,3385,3385,0
20250512,152400,270304330,3385,3385,3385,3385,0
20250512,152300,270304330,3385,3385,3385,3385,0
20250512,152200,270304330,3385,3385,3385,3385,0
20250512,152100,270304330,3385,3385,3385,3385,0
20250512,152000,270304330,3385,3385,3385,3385,0
20250512,151900,270304330,3385,3390,3390,3385,202
20250512,151800,269619560,3385,3385,3385,3385,76
20250512,151700,269362300,3390,3390,3390,3390,0
20250512,151600,269362300,3390,3390,3390,3390,0
20250512,151500,269362300,3390,3385,3390,3385,164
20250512,151400,268807145,3390,3390,3390,3390,2
20250512,151300,268800365,3385,3385,3385,3385,100
20250512,151200,268461865,3390,3390,3390,3390,0
20250512,151100,268461865,3390,3390,3390,3390,0
20250512,151000,268461865,3390,3390,3390,3390,0
20250512,150900,268461865,3390,3390,3390,3390,0
20250512,150800,268461865,3390,3390,3390,3390,11
20250512,150700,268424575,3390,3390,3390,3390,0
20250512,150600,268424575,3390,3390,3390,3390,1103
20250512,150500,264685405,3390,3390,3390,3390,0
20250512,150400,264685405,3390,3390,3390,3390,0
20250512,150300,264685405,3390,3390,3390,3390,100
20250512,150200,264346405,3390,3390,3390,3390,0
20250512,150100,264346405,3390,3390,3390,3390,3
20250512,150000,264336235,3370,3385,3385,3370,3000
20250512,145900,254210340,3390,3390,3390,3390,0
20250512,145800,254210340,3390,3390,3390,3390,0
20250512,145700,254210340,3390,3390,3390,3390,50
20250512,145600,254040840,3390,3390,3390,3390,40
20250512,145500,253905240,3390,3390,3390,3390,7
20250512,145400,253881510,3385,3385,3385,3385,5
20250512,145300,253864585,3390,3390,3390,3390,2
20250512,145200,253857805,3385,3385,3385,3385,25
20250512,145100,253773180,3390,3380,3390,3380,705
20250512,145000,251390260,3375,3380,3385,3375,1161
20250512,144900,247467320,3390,3390,3390,3390,1
20250512,144800,247463930,3385,3385,3385,3380,692
20250512,144700,245122015,3390,3390,3390,3390,161
20250512,144600,244576225,3390,3385,3390,3385,2336
20250512,144500,236662185,3385,3385,3385,3385,0
20250512,144400,236662185,3385,3385,3385,3385,1000
20250512,144300,233277185,3385,3385,3385,3385,5
20250512,144200,233260260,3390,3390,3390,3390,1
20250512,144100,233256870,3385,3385,3385,3385,2
20250512,144000,233250100,3385,3390,3390,3385,4
20250512,143900,233236555,3390,3385,3390,3385,552
20250512,143800,231368025,3390,3390,3390,3390,3056
20250512,143700,221008185,3385,3385,3385,3385,1
20250512,143600,221004800,3390,3390,3390,3390,162
20250512,143500,220455620,3390,3390,3390,3390,0
20250512,143400,220455620,3390,3390,3390,3390,0
20250512,143300,220455620,3390,3390,3390,3390,0
20250512,143200,220455620,3390,3390,3390,3390,0
20250512,143100,220455620,3390,3390,3390,3390,0
20250512,143000,220455620,3390,3385,3390,3385,105
20250512,142900,220100190,3390,3390,3390,3390,0
20250512,142800,220100190,3390,3390,3390,3390,1
20250512,142700,220096800,3385,3385,3385,3385,51
20250512,142600,219924165,3385,3385,3390,3385,1656
20250512,142500,214314215,3385,3385,3385,3385,0
20250512,142400,214314215,3385,3385,3385,3385,0
20250512,142300,214314215,3385,3380,3385,3380,271
20250512,142200,213396930,3390,3390,3390,3390,0
20250512,142100,213396930,3390,3390,3390,3390,0
20250512,142000,213396930,3390,3390,3390,3390,0
20250512,141900,213396930,3390,3390,3390,3390,0
20250512,141800,213396930,3390,3390,3390,3390,0
20250512,141700,213396930,3390,3385,3390,3385,11
20250512,141600,213359690,3390,3375,3390,3375,15
20250512,141500,213308915,3375,3375,3390,3375,11
20250512,141400,213271745,3375,3380,3390,3375,3795
20250512,141300,200428490,3380,3380,3380,3380,2
20250512,141200,200421730,3370,3375,3380,3370,13
20250512,141100,200377860,3375,3380,3380,3375,249
20250512,141000,199537240,3375,3375,3375,3375,4
20250512,140900,199523740,3380,3380,3380,3380,0
20250512,140800,199523740,3380,3380,3380,3380,0
20250512,140700,199523740,3380,3380,3380,3380,0
20250512,140600,199523740,3380,3375,3380,3375,1290
20250512,140500,195169980,3375,3375,3375,3375,2
20250512,140400,195163230,3375,3375,3375,3375,102
20250512,140300,194818980,3375,3375,3375,3375,0
20250512,140200,194818980,3375,3375,3375,3375,200
20250512,140100,194143980,3375,3370,3375,3370,502
20250512,140000,192452230,3375,3375,3375,3375,2
20250512,135900,192445480,3370,3370,3370,3370,0
20250512,135800,192445480,3370,3370,3370,3370,1
20250512,135700,192442110,3380,3380,3380,3380,2328
20250512,135600,184573470,3380,3375,3380,3375,17
20250512,135500,184516090,3375,3375,3375,3375,2823
20250512,135400,174988465,3375,3375,3375,3375,3
20250512,135300,174978340,3375,3375,3375,3375,1
20250512,135200,174974965,3375,3375,3375,3375,0
20250512,135100,174974965,3375,3370,3375,3370,163
20250512,135000,174425650,3370,3370,3370,3370,0
20250512,134900,174425650,3370,3370,3370,3370,0
20250512,134800,174425650,3370,3370,3370,3370,0
20250512,134700,174425650,3370,3370,3370,3370,0
20250512,134600,174425650,3370,3370,3370,3370,0
20250512,134500,174425650,3370,3370,3370,3370,0
20250512,134400,174425650,3370,3370,3370,3370,0
20250512,134300,174425650,3370,3365,3375,3365,2929
20250512,134200,164553305,3370,3370,3370,3370,0
20250512,134100,164553305,3370,3370,3370,3370,0
20250512,134000,164553305,3370,3370,3370,3370,7
20250512,133900,164529715,3365,3365,3365,3365,0
20250512,133800,164529715,3365,3365,3365,3365,3
20250512,133700,164519620,3370,3365,3370,3365,25
20250512,133600,164435385,3370,3370,3370,3370,13
20250512,133500,164391575,3370,3370,3370,3370,0
20250512,133400,164391575,3370,3370,3370,3370,0
20250512,133300,164391575,3370,3370,3370,3370,2
20250512,133200,164384835,3365,3365,3365,3365,75
20250512,133100,164132460,3370,3370,3370,3370,0
20250512,133000,164132460,3370,3370,3370,3370,0
20250512,132900,164132460,3370,3370,3370,3370,1
20250512,132800,164129090,3370,3370,3370,3370,2
20250512,132700,164122350,3365,3365,3365,3365,0
20250512,132600,164122350,3365,3365,3365,3365,0
20250512,132500,164122350,3365,3365,3365,3365,0
20250512,132400,164122350,3365,3365,3365,3365,70
20250512,132300,163886800,3365,3365,3365,3365,0
20250512,132200,163886800,3365,3365,3365,3365,55
20250512,132100,163701725,3365,3365,3365,3365,0
20250512,132000,163701725,3365,3365,3365,3365,0
20250512,131900,163701725,3365,3365,3365,3365,0
20250512,131800,163701725,3365,3365,3365,3365,0
20250512,131700,163701725,3365,3365,3365,3365,0
20250512,131600,163701725,3365,3365,3365,3365,1000
20250512,131500,160336725,3365,3365,3365,3365,0
20250512,131400,160336725,3365,3365,3365,3365,0
20250512,131300,160336725,3365,3365,3365,3365,1
20250512,131200,160333360,3370,3370,3370,3370,0
20250512,131100,160333360,3370,3370,3370,3370,0
20250512,131000,160333360,3370,3370,3370,3370,0
20250512,130900,160333360,3370,3370,3370,3370,0
20250512,130800,160333360,3370,3365,3370,3365,8
20250512,130700,160306435,3370,3365,3370,3365,3
20250512,130600,160296335,3370,3370,3370,3370,0
20250512,130500,160296335,3370,3370,3370,3370,0
20250512,130400,160296335,3370,3370,3370,3370,0
20250512,130300,160296335,3370,3370,3370,3370,0
20250512,130200,160296335,3370,3370,3370,3370,0
20250512,130100,160296335,3370,3370,3370,3370,0
20250512,130000,160296335,3370,3370,3370,3370,0
20250512,125900,160296335,3370,3370,3370,3370,41
20250512,125800,160158165,3370,3370,3370,3370,2
20250512,125700,160151425,3365,3365,3365,3365,2
20250512,125600,160144695,3365,3365,3365,3365,0
20250512,125500,160144695,3365,3365,3365,3365,0
20250512,125400,160144695,3365,3365,3365,3365,2
20250512,125300,160137965,3370,3370,3370,3370,0
20250512,125200,160137965,3370,3370,3370,3370,0
20250512,125100,160137965,3370,3370,3370,3370,10
20250512,125000,160104265,3370,3370,3370,3370,0
20250512,124900,160104265,3370,3370,3370,3370,0
20250512,124800,160104265,3370,3370,3370,3370,0
20250512,124700,160104265,3370,3370,3370,3370,2
20250512,124600,160097525,3370,3370,3370,3370,0
20250512,124500,160097525,3370,3370,3370,3370,68
20250512,124400,159868365,3370,3370,3370,3370,0
20250512,124300,159868365,3370,3370,3370,3370,0
20250512,124200,159868365,3370,3370,3370,3370,0
20250512,124100,159868365,3370,3370,3370,3370,0
20250512,124000,159868365,3370,3370,3370,3370,0
20250512,123900,159868365,3370,3370,3370,3370,0
20250512,123800,159868365,3370,3370,3370,3370,1
20250512,123700,159864995,3365,3365,3365,3365,5
20250512,123600,159848170,3370,3365,3370,3365,2
20250512,123500,159841435,3365,3365,3365,3365,0
20250512,123400,159841435,3365,3365,3365,3365,0
20250512,123300,159841435,3365,3365,3365,3365,0
20250512,123200,159841435,3365,3365,3365,3365,0
20250512,123100,159841435,3365,3365,3365,3365,25
20250512,123000,159757310,3370,3370,3370,3370,0
20250512,122900,159757310,3370,3370,3370,3370,5
20250512,122800,159740460,3370,3370,3370,3370,0
20250512,122700,159740460,3370,3370,3370,3370,0
20250512,122600,159740460,3370,3370,3370,3370,0
20250512,122500,159740460,3370,3370,3370,3370,0
20250512,122400,159740460,3370,3370,3370,3370,3
20250512,122300,159730350,3370,3370,3370,3370,1
20250512,122200,159726980,3370,3370,3370,3370,300
20250512,122100,158715980,3370,3370,3370,3370,6
20250512,122000,158695760,3370,3370,3370,3370,0
20250512,121900,158695760,3370,3370,3370,3370,0
20250512,121800,158695760,3370,3370,3370,3370,29
20250512,121700,158598030,3365,3365,3365,3365,15
20250512,121600,158547555,3365,3365,3365,3365,49
20250512,121500,158382670,3370,3370,3370,3370,2
20250512,121400,158375930,3365,3375,3375,3365,465
20250512,121300,156810965,3375,3375,3375,3375,0
20250512,121200,156810965,3375,3375,3375,3375,0
20250512,121100,156810965,3375,3370,3375,3370,116
20250512,121000,156419540,3365,3365,3365,3365,0
20250512,120900,156419540,3365,3370,3370,3365,4
20250512,120800,156406065,3370,3370,3370,3370,620
20250512,120700,154316665,3370,3370,3370,3370,3
20250512,120600,154306555,3370,3370,3370,3370,150
20250512,120500,153801055,3370,3370,3370,3370,1000
20250512,120400,150431055,3365,3365,3365,3365,0
20250512,120300,150431055,3365,3365,3365,3365,0
20250512,120200,150431055,3365,3365,3365,3365,0
20250512,120100,150431055,3365,3365,3365,3365,0
20250512,120000,150431055,3365,3370,3370,3365,1027
20250512,115900,146972700,3365,3365,3365,3365,0
20250512,115800,146972700,3365,3365,3365,3365,1
20250512,115700,146969335,3365,3365,3365,3365,0
20250512,115600,146969335,3365,3370,3370,3365,4
20250512,115500,146955865,3365,3365,3365,3365,0
20250512,115400,146955865,3365,3365,3365,3365,0
20250512,115300,146955865,3365,3365,3365,3365,0
20250512,115200,146955865,3365,3365,3365,3365,0
20250512,115100,146955865,3365,3365,3365,3365,2
20250512,115000,146949135,3370,3370,3370,3370,0
20250512,114900,146949135,3370,3370,3370,3370,30
20250512,114800,146848035,3370,3370,3370,3370,0
20250512,114700,146848035,3370,3370,3370,3370,1
20250512,114600,146844665,3370,3370,3370,3370,0
20250512,114500,146844665,3370,3365,3370,3360,1004
20250512,114400,143467420,3370,3370,3370,3370,500
20250512,114300,141782420,3370,3370,3370,3370,600
20250512,114200,139760420,3370,3370,3370,3370,0
20250512,114100,139760420,3370,3370,3370,3370,14
20250512,114000,139713240,3370,3370,3370,3370,0
20250512,113900,139713240,3370,3370,3370,3370,0
20250512,113800,139713240,3370,3370,3370,3370,0
20250512,113700,139713240,3370,3370,3370,3370,0
20250512,113600,139713240,3370,3370,3370,3370,0
20250512,113500,139713240,3370,3370,3370,3370,0
20250512,113400,139713240,3370,3370,3370,3370,0
20250512,113300,139713240,3370,3370,3370,3370,1
20250512,113200,139709870,3370,3370,3370,3370,0
20250512,113100,139709870,3370,3365,3370,3365,9
20250512,113000,139679560,3370,3370,3370,3370,50
20250512,112900,139511060,3370,3370,3370,3370,31
20250512,112800,139406590,3370,3370,3370,3370,2
20250512,112700,139399850,3365,3365,3365,3365,500
20250512,112600,137717350,3365,3365,3365,3365,500
20250512,112500,136034850,3365,3365,3365,3365,500
20250512,112400,134352350,3365,3365,3365,3365,0
20250512,112300,134352350,3365,3365,3365,3365,0
20250512,112200,134352350,3365,3365,3365,3365,0
20250512,112100,134352350,3365,3365,3365,3365,0
20250512,112000,134352350,3365,3365,3365,3365,6
20250512,111900,134332160,3375,3375,3375,3375,0
20250512,111800,134332160,3375,3375,3375,3375,11
20250512,111700,134295035,3365,3365,3365,3365,10
20250512,111600,134261385,3370,3370,3370,3370,50
20250512,111500,134092885,3370,3370,3370,3370,1000
20250512,111400,130722885,3370,3370,3370,3370,0
20250512,111300,130722885,3370,3370,3370,3370,1
20250512,111200,130719515,3370,3370,3370,3370,20
20250512,111100,130652115,3370,3370,3370,3370,0
20250512,111000,130652115,3370,3370,3370,3370,0
20250512,110900,130652115,3370,3370,3370,3370,0
20250512,110800,130652115,3370,3370,3370,3370,1
20250512,110700,130648745,3370,3370,3370,3370,453
20250512,110600,129122135,3370,3370,3370,3370,1
20250512,110500,129118765,3365,3365,3365,3365,0
20250512,110400,129118765,3365,3365,3365,3365,0
20250512,110300,129118765,3365,3365,3365,3365,0
20250512,110200,129118765,3365,3365,3365,3365,0
20250512,110100,129118765,3365,3365,3365,3365,0
20250512,110000,129118765,3365,3365,3365,3365,0
20250512,105900,129118765,3365,3365,3365,3365,0
20250512,105800,129118765,3365,3365,3365,3365,0
20250512,105700,129118765,3365,3365,3370,3365,294
20250512,105600,128129245,3370,3370,3370,3370,0
20250512,105500,128129245,3370,3370,3370,3370,0
20250512,105400,128129245,3370,3370,3370,3370,31
20250512,105300,128024775,3370,3370,3370,3370,0
20250512,105200,128024775,3370,3365,3370,3365,11
20250512,105100,127987755,3365,3365,3365,3365,190
20250512,105000,127348405,3365,3365,3365,3365,0
20250512,104900,127348405,3365,3365,3365,3365,0
20250512,104800,127348405,3365,3365,3365,3365,113
20250512,104700,126968160,3365,3365,3365,3365,200
20250512,104600,126295160,3365,3365,3365,3365,0
20250512,104500,126295160,3365,3365,3365,3365,0
20250512,104400,126295160,3365,3365,3365,3365,0
20250512,104300,126295160,3365,3365,3365,3365,0
20250512,104200,126295160,3365,3365,3365,3365,0
20250512,104100,126295160,3365,3365,3365,3365,80
20250512,104000,126025960,3365,3365,3370,3365,39
20250512,103900,125894710,3370,3370,3370,3370,927
20250512,103800,122770720,3370,3370,3370,3370,0
20250512,103700,122770720,3370,3370,3370,3370,0
20250512,103600,122770720,3370,3370,3370,3370,1
20250512,103500,122767350,3365,3365,3365,3365,18
20250512,103400,122706780,3365,3365,3365,3365,2
20250512,103300,122700050,3370,3370,3370,3370,0
20250512,103200,122700050,3370,3365,3370,3365,559
20250512,103100,120818720,3365,3365,3365,3365,2000
20250512,103000,114088720,3365,3365,3365,3365,0
20250512,102900,114088720,3365,3365,3365,3365,0
20250512,102800,114088720,3365,3365,3365,3365,2
20250512,102700,114081990,3365,3370,3370,3365,109
20250512,102600,113714700,3370,3370,3370,3370,0
20250512,102500,113714700,3370,3370,3370,3370,0
20250512,102400,113714700,3370,3370,3370,3370,98
20250512,102300,113384440,3370,3370,3370,3370,161
20250512,102200,112841870,3370,3370,3370,3370,0
20250512,102100,112841870,3370,3370,3370,3370,7358
20250512,102000,88045410,3370,3370,3370,3370,1
20250512,101900,88042040,3370,3365,3370,3365,4016
20250512,101800,74508250,3365,3365,3365,3365,421
20250512,101700,73091585,3360,3360,3360,3360,700
20250512,101600,70739585,3365,3365,3365,3365,1
20250512,101500,70736220,3365,3360,3365,3360,41
20250512,101400,70598260,3365,3365,3365,3365,0
20250512,101300,70598260,3365,3365,3365,3365,1088
20250512,101200,66937140,3365,3365,3365,3365,0
20250512,101100,66937140,3365,3365,3365,3365,0
20250512,101000,66937140,3365,3365,3365,3365,19
20250512,100900,66873205,3365,3360,3365,3360,4
20250512,100800,66859750,3365,3365,3365,3365,0
20250512,100700,66859750,3365,3365,3365,3365,0
20250512,100600,66859750,3365,3365,3365,3365,1000
20250512,100500,63494750,3370,3370,3370,3370,1
20250512,100400,63491380,3370,3365,3370,3365,2358
20250512,100300,55556610,3365,3365,3365,3365,124
20250512,100200,55139350,3365,3365,3365,3365,21
20250512,100100,55068685,3365,3365,3365,3365,0
20250512,100000,55068685,3365,3365,3365,3365,1
20250512,095900,55065320,3365,3365,3365,3365,0
20250512,095800,55065320,3365,3365,3365,3365,1
20250512,095700,55061955,3350,3360,3360,3350,3000
20250512,095600,45000330,3355,3355,3355,3355,0
20250512,095500,45000330,3355,3355,3355,3355,0
20250512,095400,45000330,3355,3360,3360,3355,3000
20250512,095300,34925605,3360,3360,3360,3360,0
20250512,095200,34925605,3360,3360,3360,3360,0
20250512,095100,34925605,3360,3360,3360,3360,0
20250512,095000,34925605,3360,3360,3360,3360,0
20250512,094900,34925605,3360,3360,3360,3360,1
20250512,094800,34922245,3365,3365,3365,3365,0
20250512,094700,34922245,3365,3365,3365,3365,17
20250512,094600,34865040,3360,3360,3360,3360,0
20250512,094500,34865040,3360,3365,3365,3360,23
20250512,094400,34787755,3365,3365,3365,3365,3
20250512,094300,34777660,3365,3365,3365,3365,1
20250512,094200,34774295,3365,3365,3365,3365,2
20250512,094100,34767565,3365,3365,3365,3365,1
20250512,094000,34764200,3365,3365,3365,3365,0
20250512,093900,34764200,3365,3367,3367,3365,51
20250512,093800,34592485,3370,3370,3370,3370,61
20250512,093700,34386915,3370,3370,3370,3370,1
20250512,093600,34383545,3365,3365,3365,3365,0
20250512,093500,34383545,3365,3365,3365,3365,0
20250512,093400,34383545,3365,3365,3365,3365,0
20250512,093300,34383545,3365,3365,3365,3365,89
20250512,093200,34084060,3365,3365,3365,3365,26
20250512,093100,33996570,3365,3365,3365,3365,314
20250512,093000,32939960,3365,3365,3370,3365,1166
20250512,092900,29016365,3365,3365,3365,3365,2260
20250512,092800,21411465,3365,3365,3365,3365,100
20250512,092700,21074965,3365,3365,3365,3365,100
20250512,092600,20738465,3365,3365,3365,3365,0
20250512,092500,20738465,3365,3365,3365,3365,0
20250512,092400,20738465,3365,3365,3365,3365,0
20250512,092300,20738465,3365,3365,3365,3365,1
20250512,092200,20735100,3365,3360,3365,3360,242
20250512,092100,19921975,3360,3360,3360,3360,0
20250512,092000,19921975,3360,3360,3360,3360,55
20250512,091900,19737175,3360,3360,3360,3360,0
20250512,091800,19737175,3360,3360,3360,3360,0
20250512,091700,19737175,3360,3365,3365,3360,914
20250512,091600,16666035,3365,3365,3365,3365,1
20250512,091500,16662670,3370,3370,3370,3370,2
20250512,091400,16655930,3360,3360,3360,3360,0
20250512,091300,16655930,3360,3360,3360,3360,0
20250512,091200,16655930,3360,3360,3360,3360,0
20250512,091100,16655930,3360,3360,3360,3360,0
20250512,091000,16655930,3360,3360,3360,3360,50
20250512,090900,16487930,3370,3370,3370,3370,2
20250512,090800,16481190,3370,3370,3370,3370,0
20250512,090700,16481190,3370,3365,3370,3365,321
20250512,090600,15399550,3365,3365,3365,3365,500
20250512,090500,13717050,3370,3370,3370,3370,704
20250512,090400,11344570,3365,3355,3365,3355,1055
20250512,090300,7803185,3355,3355,3355,3355,0
20250512,090200,7803185,3355,3360,3360,3355,1000
20250512,090100,4443715,3365,3365,3365,3365,1031
20250512,090000,974400,3360,3360,3360,3360,290