KissMeData/080470/min/candle-20250512.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,193800,34465620,3560,3560,3560,3560,44
20250512,193700,34465620,3560,3560,3560,3560,0
20250512,193600,34465620,3560,3560,3560,3560,0
20250512,193500,34465620,3560,3560,3560,3560,0
20250512,193400,34465620,3560,3560,3560,3560,0
20250512,193300,34465620,3560,3560,3560,3560,0
20250512,193200,34465620,3560,3560,3560,3560,0
20250512,193100,34465620,3560,3560,3560,3560,0
20250512,193000,34465620,3560,3560,3560,3560,0
20250512,192900,34465620,3560,3560,3560,3560,0
20250512,192800,34465620,3560,3560,3560,3560,0
20250512,192700,34465620,3560,3560,3560,3560,0
20250512,192600,34465620,3560,3560,3560,3560,0
20250512,192500,34465620,3560,3560,3560,3560,0
20250512,192400,34465620,3560,3560,3560,3560,0
20250512,192300,34465620,3560,3560,3560,3560,0
20250512,192200,34465620,3560,3560,3560,3560,0
20250512,192100,34465620,3560,3560,3560,3560,0
20250512,192000,34465620,3560,3560,3560,3560,0
20250512,191900,34465620,3560,3560,3560,3560,0
20250512,191800,34465620,3560,3560,3560,3560,0
20250512,191700,34465620,3560,3560,3560,3560,0
20250512,191600,34465620,3560,3560,3560,3560,0
20250512,191500,34465620,3560,3560,3560,3560,0
20250512,191400,34465620,3560,3560,3560,3560,0
20250512,191300,34465620,3560,3560,3560,3560,0
20250512,191200,34465620,3560,3560,3560,3560,0
20250512,191100,34465620,3560,3560,3560,3560,0
20250512,191000,34465620,3560,3560,3560,3560,0
20250512,190900,34465620,3560,3560,3560,3560,0
20250512,190800,34465620,3560,3560,3560,3560,44
20250512,190700,34465620,3560,3560,3560,3560,0
20250512,190600,34465620,3560,3560,3560,3560,0
20250512,190500,34465620,3560,3560,3560,3560,0
20250512,190400,34465620,3560,3560,3560,3560,0
20250512,190300,34465620,3560,3560,3560,3560,0
20250512,190200,34465620,3560,3560,3560,3560,0
20250512,190100,34465620,3560,3560,3560,3560,0
20250512,190000,34465620,3560,3560,3560,3560,0
20250512,185900,34465620,3560,3560,3560,3560,0
20250512,185800,34465620,3560,3560,3560,3560,0
20250512,185700,34465620,3560,3560,3560,3560,0
20250512,185600,34465620,3560,3560,3560,3560,0
20250512,185500,34465620,3560,3560,3560,3560,0
20250512,185400,34465620,3560,3560,3560,3560,0
20250512,185300,34465620,3560,3560,3560,3560,0
20250512,185200,34465620,3560,3560,3560,3560,0
20250512,185100,34465620,3560,3560,3560,3560,0
20250512,185000,34465620,3560,3560,3560,3560,0
20250512,184900,34465620,3560,3560,3560,3560,0
20250512,184800,34465620,3560,3560,3560,3560,0
20250512,184700,34465620,3560,3560,3560,3560,0
20250512,184600,34465620,3560,3560,3560,3560,0
20250512,184500,34465620,3560,3560,3560,3560,0
20250512,184400,34465620,3560,3560,3560,3560,0
20250512,184300,34465620,3560,3560,3560,3560,0
20250512,184200,34465620,3560,3560,3560,3560,0
20250512,184100,34465620,3560,3560,3560,3560,0
20250512,184000,34465620,3560,3560,3560,3560,0
20250512,183900,34465620,3560,3560,3560,3560,0
20250512,183800,34465620,3560,3560,3560,3560,44
20250512,183700,34465620,3560,3560,3560,3560,0
20250512,183600,34465620,3560,3560,3560,3560,0
20250512,183500,34465620,3560,3560,3560,3560,0
20250512,183400,34465620,3560,3560,3560,3560,0
20250512,183300,34465620,3560,3560,3560,3560,0
20250512,183200,34465620,3560,3560,3560,3560,0
20250512,183100,34465620,3560,3560,3560,3560,0
20250512,183000,34465620,3560,3560,3560,3560,0
20250512,182900,34465620,3560,3560,3560,3560,0
20250512,182800,34465620,3560,3560,3560,3560,0
20250512,182700,34465620,3560,3560,3560,3560,0
20250512,182600,34465620,3560,3560,3560,3560,0
20250512,182500,34465620,3560,3560,3560,3560,0
20250512,182400,34465620,3560,3560,3560,3560,0
20250512,182300,34465620,3560,3560,3560,3560,0
20250512,182200,34465620,3560,3560,3560,3560,0
20250512,182100,34465620,3560,3560,3560,3560,0
20250512,182000,34465620,3560,3560,3560,3560,0
20250512,181900,34465620,3560,3560,3560,3560,0
20250512,181800,34465620,3560,3560,3560,3560,0
20250512,181700,34465620,3560,3560,3560,3560,0
20250512,181600,34465620,3560,3560,3560,3560,0
20250512,181500,34465620,3560,3560,3560,3560,0
20250512,181400,34465620,3560,3560,3560,3560,0
20250512,181300,34465620,3560,3560,3560,3560,0
20250512,181200,34465620,3560,3560,3560,3560,0
20250512,181100,34465620,3560,3560,3560,3560,0
20250512,181000,34465620,3560,3560,3560,3560,0
20250512,180900,34465620,3560,3560,3560,3560,0
20250512,180800,34465620,3560,3560,3560,3560,44
20250512,180700,34465620,3560,3560,3560,3560,0
20250512,180600,34465620,3560,3560,3560,3560,0
20250512,180500,34465620,3560,3560,3560,3560,0
20250512,180400,34465620,3560,3560,3560,3560,0
20250512,180300,34465620,3560,3560,3560,3560,0
20250512,180200,34465620,3560,3560,3560,3560,0
20250512,180100,34465620,3560,3560,3560,3560,0
20250512,180000,34465620,3560,3560,3560,3560,0
20250512,175900,34465620,3560,3560,3560,3560,0
20250512,175800,34465620,3560,3560,3560,3560,0
20250512,175700,34465620,3560,3560,3560,3560,0
20250512,175600,34465620,3560,3560,3560,3560,0
20250512,175500,34465620,3560,3560,3560,3560,0
20250512,175400,34465620,3560,3560,3560,3560,0
20250512,175300,34465620,3560,3560,3560,3560,0
20250512,175200,34465620,3560,3560,3560,3560,0
20250512,175100,34465620,3560,3560,3560,3560,0
20250512,175000,34465620,3560,3560,3560,3560,0
20250512,174900,34465620,3560,3560,3560,3560,0
20250512,174800,34465620,3560,3560,3560,3560,0
20250512,174700,34465620,3560,3560,3560,3560,0
20250512,174600,34465620,3560,3560,3560,3560,0
20250512,174500,34465620,3560,3560,3560,3560,0
20250512,174400,34465620,3560,3560,3560,3560,0
20250512,174300,34465620,3560,3560,3560,3560,0
20250512,174200,34465620,3560,3560,3560,3560,0
20250512,174100,34465620,3560,3560,3560,3560,0
20250512,174000,34465620,3560,3560,3560,3560,0
20250512,173900,34465620,3560,3560,3560,3560,0
20250512,173800,34465620,3560,3560,3560,3560,44
20250512,173700,34465620,3560,3560,3560,3560,0
20250512,173600,34465620,3560,3560,3560,3560,0
20250512,173500,34465620,3560,3560,3560,3560,0
20250512,173400,34465620,3560,3560,3560,3560,0
20250512,173300,34465620,3560,3560,3560,3560,0
20250512,173200,34465620,3560,3560,3560,3560,0
20250512,173100,34465620,3560,3560,3560,3560,0
20250512,173000,34465620,3560,3560,3560,3560,0
20250512,172900,34465620,3560,3560,3560,3560,0
20250512,172800,34465620,3560,3560,3560,3560,0
20250512,172700,34465620,3560,3560,3560,3560,0
20250512,172600,34465620,3560,3560,3560,3560,0
20250512,172500,34465620,3560,3560,3560,3560,0
20250512,172400,34465620,3560,3560,3560,3560,0
20250512,172300,34465620,3560,3560,3560,3560,0
20250512,172200,34465620,3560,3560,3560,3560,0
20250512,172100,34465620,3560,3560,3560,3560,0
20250512,172000,34465620,3560,3560,3560,3560,0
20250512,171900,34465620,3560,3560,3560,3560,0
20250512,171800,34465620,3560,3560,3560,3560,0
20250512,171700,34465620,3560,3560,3560,3560,0
20250512,171600,34465620,3560,3560,3560,3560,0
20250512,171500,34465620,3560,3560,3560,3560,0
20250512,171400,34465620,3560,3560,3560,3560,0
20250512,171300,34465620,3560,3560,3560,3560,0
20250512,171200,34465620,3560,3560,3560,3560,0
20250512,171100,34465620,3560,3560,3560,3560,0
20250512,171000,34465620,3560,3560,3560,3560,0
20250512,170900,34465620,3560,3560,3560,3560,0
20250512,170800,34465620,3560,3560,3560,3560,44
20250512,170700,34465620,3560,3560,3560,3560,0
20250512,170600,34465620,3560,3560,3560,3560,0
20250512,170500,34465620,3560,3560,3560,3560,0
20250512,170400,34465620,3560,3560,3560,3560,0
20250512,170300,34465620,3560,3560,3560,3560,0
20250512,170200,34465620,3560,3560,3560,3560,0
20250512,170100,34465620,3560,3560,3560,3560,0
20250512,170000,34465620,3560,3560,3560,3560,0
20250512,165900,34465620,3560,3560,3560,3560,0
20250512,165800,34465620,3560,3560,3560,3560,0
20250512,165700,34465620,3560,3560,3560,3560,0
20250512,165600,34465620,3560,3560,3560,3560,0
20250512,165500,34465620,3560,3560,3560,3560,0
20250512,165400,34465620,3560,3560,3560,3560,0
20250512,165300,34465620,3560,3560,3560,3560,0
20250512,165200,34465620,3560,3560,3560,3560,0
20250512,165100,34465620,3560,3560,3560,3560,0
20250512,165000,34465620,3560,3560,3560,3560,0
20250512,164900,34465620,3560,3560,3560,3560,0
20250512,164800,34465620,3560,3560,3560,3560,0
20250512,164700,34465620,3560,3560,3560,3560,0
20250512,164600,34465620,3560,3560,3560,3560,0
20250512,164500,34465620,3560,3560,3560,3560,0
20250512,164400,34465620,3560,3560,3560,3560,0
20250512,164300,34465620,3560,3560,3560,3560,0
20250512,164200,34465620,3560,3560,3560,3560,0
20250512,164100,34465620,3560,3560,3560,3560,0
20250512,164000,34465620,3560,3560,3560,3560,0
20250512,163900,34465620,3560,3560,3560,3560,0
20250512,163800,34465620,3560,3560,3560,3560,44
20250512,163700,34465620,3560,3560,3560,3560,0
20250512,163600,34465620,3560,3560,3560,3560,0
20250512,163500,34465620,3560,3560,3560,3560,0
20250512,163400,34465620,3560,3560,3560,3560,0
20250512,163300,34465620,3560,3560,3560,3560,0
20250512,163200,34465620,3560,3560,3560,3560,0
20250512,163100,34465620,3560,3560,3560,3560,0
20250512,163000,34465620,3560,3560,3560,3560,0
20250512,162900,34465620,3560,3560,3560,3560,0
20250512,162800,34465620,3560,3560,3560,3560,0
20250512,162700,34465620,3560,3560,3560,3560,0
20250512,162600,34465620,3560,3560,3560,3560,0
20250512,162500,34465620,3560,3560,3560,3560,0
20250512,162400,34465620,3560,3560,3560,3560,0
20250512,162300,34465620,3560,3560,3560,3560,0
20250512,162200,34465620,3560,3560,3560,3560,0
20250512,162100,34465620,3560,3560,3560,3560,0
20250512,162000,34465620,3560,3560,3560,3560,0
20250512,161900,34465620,3560,3560,3560,3560,0
20250512,161800,34465620,3560,3560,3560,3560,0
20250512,161700,34465620,3560,3560,3560,3560,0
20250512,161600,34465620,3560,3560,3560,3560,0
20250512,161500,34465620,3560,3560,3560,3560,0
20250512,161400,34465620,3560,3560,3560,3560,0
20250512,161300,34465620,3560,3560,3560,3560,0
20250512,161200,34465620,3560,3560,3560,3560,0
20250512,161100,34465620,3560,3560,3560,3560,0
20250512,161000,34465620,3560,3560,3560,3560,0
20250512,160900,34465620,3560,3560,3560,3560,0
20250512,160800,34465620,3560,3560,3560,3560,44
20250512,160700,34465620,3560,3560,3560,3560,0
20250512,160600,34465620,3560,3560,3560,3560,0
20250512,160500,34465620,3560,3560,3560,3560,0
20250512,160400,34465620,3560,3560,3560,3560,0
20250512,160300,34465620,3560,3560,3560,3560,0
20250512,160200,34465620,3560,3560,3560,3560,0
20250512,160100,34465620,3560,3560,3560,3560,0
20250512,160000,34465620,3560,3560,3560,3560,0
20250512,155900,34465620,3560,3560,3560,3560,0
20250512,155800,34465620,3560,3560,3560,3560,0
20250512,155700,34465620,3560,3560,3560,3560,0
20250512,155600,34465620,3560,3560,3560,3560,0
20250512,155500,34465620,3560,3560,3560,3560,0
20250512,155400,34465620,3560,3560,3560,3560,0
20250512,155300,34465620,3560,3560,3560,3560,0
20250512,155200,34465620,3560,3560,3560,3560,0
20250512,155100,34465620,3560,3560,3560,3560,0
20250512,155000,34465620,3560,3560,3560,3560,0
20250512,154900,34465620,3560,3560,3560,3560,0
20250512,154800,34465620,3560,3560,3560,3560,0
20250512,154700,34465620,3560,3560,3560,3560,0
20250512,154600,34465620,3560,3560,3560,3560,0
20250512,154500,34465620,3560,3560,3560,3560,0
20250512,154400,34465620,3560,3560,3560,3560,0
20250512,154300,34465620,3560,3560,3560,3560,0
20250512,154200,34465620,3560,3560,3560,3560,0
20250512,154100,34465620,3560,3560,3560,3560,0
20250512,154000,34465620,3560,3560,3560,3560,0
20250512,153900,34465620,3560,3560,3560,3560,0
20250512,153800,34465620,3560,3560,3560,3560,44
20250512,153700,34465620,3560,3560,3560,3560,0
20250512,153600,34465620,3560,3560,3560,3560,0
20250512,153500,34465620,3560,3560,3560,3560,0
20250512,153400,34465620,3560,3560,3560,3560,0
20250512,153300,34465620,3560,3560,3560,3560,0
20250512,153200,34465620,3560,3560,3560,3560,0
20250512,153100,34465620,3560,3560,3560,3560,0
20250512,153000,34465620,3560,3560,3560,3560,44
20250512,152900,34308980,3520,3520,3520,3520,0
20250512,152800,34308980,3520,3520,3520,3520,0
20250512,152700,34308980,3520,3520,3520,3520,0
20250512,152600,34308980,3520,3520,3520,3520,0
20250512,152500,34308980,3520,3520,3520,3520,0
20250512,152400,34308980,3520,3520,3520,3520,0
20250512,152300,34308980,3520,3520,3520,3520,0
20250512,152200,34308980,3520,3520,3520,3520,0
20250512,152100,34308980,3520,3520,3520,3520,0
20250512,152000,34308980,3520,3520,3520,3520,0
20250512,151900,34308980,3520,3560,3560,3520,540
20250512,151800,32404255,3570,3570,3570,3570,11
20250512,151700,32364985,3570,3570,3570,3570,0
20250512,151600,32364985,3570,3570,3570,3570,0
20250512,151500,32364985,3570,3560,3570,3560,9
20250512,151400,32332890,3555,3560,3560,3555,250
20250512,151300,31443895,3570,3570,3570,3570,0
20250512,151200,31443895,3570,3570,3570,3570,3
20250512,151100,31433185,3560,3560,3560,3560,0
20250512,151000,31433185,3560,3560,3560,3560,0
20250512,150900,31433185,3560,3560,3560,3560,0
20250512,150800,31433185,3560,3560,3560,3560,150
20250512,150700,30899185,3560,3560,3560,3560,0
20250512,150600,30899185,3560,3560,3560,3560,0
20250512,150500,30899185,3560,3560,3560,3560,0
20250512,150400,30899185,3560,3560,3560,3560,0
20250512,150300,30899185,3560,3560,3560,3560,0
20250512,150200,30899185,3560,3560,3560,3560,0
20250512,150100,30899185,3560,3560,3560,3560,0
20250512,150000,30899185,3560,3560,3560,3560,0
20250512,145900,30899185,3560,3560,3560,3560,0
20250512,145800,30899185,3560,3560,3560,3560,0
20250512,145700,30899185,3560,3560,3560,3560,7
20250512,145600,30874265,3570,3570,3570,3570,0
20250512,145500,30874265,3570,3570,3570,3570,0
20250512,145400,30874265,3570,3570,3570,3570,0
20250512,145300,30874265,3570,3570,3570,3570,141
20250512,145200,30370895,3560,3560,3560,3560,0
20250512,145100,30370895,3560,3560,3560,3560,0
20250512,145000,30370895,3560,3560,3560,3560,0
20250512,144900,30370895,3560,3560,3560,3560,0
20250512,144800,30370895,3560,3560,3560,3560,0
20250512,144700,30370895,3560,3560,3560,3560,0
20250512,144600,30370895,3560,3560,3560,3560,0
20250512,144500,30370895,3560,3560,3560,3560,0
20250512,144400,30370895,3560,3560,3560,3560,27
20250512,144300,30274775,3560,3560,3560,3560,0
20250512,144200,30274775,3560,3560,3560,3560,0
20250512,144100,30274775,3560,3570,3570,3560,87
20250512,144000,29964245,3575,3575,3575,3575,0
20250512,143900,29964245,3575,3575,3575,3575,0
20250512,143800,29964245,3575,3575,3575,3575,0
20250512,143700,29964245,3575,3575,3575,3575,0
20250512,143600,29964245,3575,3575,3575,3575,0
20250512,143500,29964245,3575,3575,3575,3575,0
20250512,143400,29964245,3575,3575,3575,3575,0
20250512,143300,29964245,3575,3575,3575,3575,0
20250512,143200,29964245,3575,3575,3575,3575,0
20250512,143100,29964245,3575,3575,3575,3575,47
20250512,143000,29796220,3585,3585,3585,3585,5
20250512,142900,29778295,3585,3585,3585,3585,0
20250512,142800,29778295,3585,3585,3585,3585,0
20250512,142700,29778295,3585,3585,3585,3585,0
20250512,142600,29778295,3585,3585,3585,3585,0
20250512,142500,29778295,3585,3585,3585,3585,0
20250512,142400,29778295,3585,3585,3585,3585,1000
20250512,142300,26193295,3585,3585,3585,3585,0
20250512,142200,26193295,3585,3585,3585,3585,0
20250512,142100,26193295,3585,3585,3585,3585,0
20250512,142000,26193295,3585,3585,3585,3585,0
20250512,141900,26193295,3585,3585,3585,3585,0
20250512,141800,26193295,3585,3585,3585,3585,0
20250512,141700,26193295,3585,3585,3585,3585,0
20250512,141600,26193295,3585,3585,3585,3585,0
20250512,141500,26193295,3585,3585,3585,3585,0
20250512,141400,26193295,3585,3585,3585,3585,0
20250512,141300,26193295,3585,3585,3585,3585,0
20250512,141200,26193295,3585,3585,3585,3585,0
20250512,141100,26193295,3585,3585,3585,3585,369
20250512,141000,24870430,3585,3585,3585,3585,0
20250512,140900,24870430,3585,3585,3585,3585,0
20250512,140800,24870430,3585,3585,3585,3585,0
20250512,140700,24870430,3585,3580,3585,3580,98
20250512,140600,24519510,3580,3575,3580,3575,131
20250512,140500,24050575,3570,3570,3570,3570,0
20250512,140400,24050575,3570,3570,3570,3570,0
20250512,140300,24050575,3570,3570,3570,3570,0
20250512,140200,24050575,3570,3570,3570,3570,28
20250512,140100,23950615,3560,3560,3560,3560,0
20250512,140000,23950615,3560,3560,3560,3560,0
20250512,135900,23950615,3560,3560,3560,3560,0
20250512,135800,23950615,3560,3560,3560,3560,0
20250512,135700,23950615,3560,3560,3560,3560,0
20250512,135600,23950615,3560,3575,3575,3560,70
20250512,135500,23700675,3575,3575,3575,3575,12
20250512,135400,23657775,3580,3580,3580,3580,0
20250512,135300,23657775,3580,3580,3580,3580,0
20250512,135200,23657775,3580,3575,3580,3575,100
20250512,135100,23299815,3565,3565,3565,3565,0
20250512,135000,23299815,3565,3570,3570,3565,15
20250512,134900,23246335,3565,3565,3565,3565,0
20250512,134800,23246335,3565,3565,3565,3565,0
20250512,134700,23246335,3565,3565,3565,3565,0
20250512,134600,23246335,3565,3565,3565,3565,0
20250512,134500,23246335,3565,3565,3565,3565,0
20250512,134400,23246335,3565,3565,3565,3565,0
20250512,134300,23246335,3565,3565,3565,3565,0
20250512,134200,23246335,3565,3565,3565,3565,0
20250512,134100,23246335,3565,3565,3565,3565,71
20250512,134000,22993220,3560,3560,3560,3560,0
20250512,133900,22993220,3560,3565,3565,3560,3
20250512,133800,22982530,3565,3565,3565,3565,0
20250512,133700,22982530,3565,3565,3565,3565,0
20250512,133600,22982530,3565,3565,3565,3565,0
20250512,133500,22982530,3565,3565,3565,3565,0
20250512,133400,22982530,3565,3565,3565,3565,0
20250512,133300,22982530,3565,3565,3565,3565,0
20250512,133200,22982530,3565,3565,3565,3565,0
20250512,133100,22982530,3565,3560,3565,3560,41
20250512,133000,22836405,3555,3555,3555,3555,0
20250512,132900,22836405,3555,3555,3555,3555,0
20250512,132800,22836405,3555,3555,3555,3555,0
20250512,132700,22836405,3555,3555,3555,3555,0
20250512,132600,22836405,3555,3555,3555,3555,0
20250512,132500,22836405,3555,3555,3555,3555,0
20250512,132400,22836405,3555,3550,3555,3550,55
20250512,132300,22640885,3545,3545,3545,3545,20
20250512,132200,22569985,3535,3535,3535,3535,0
20250512,132100,22569985,3535,3535,3535,3535,0
20250512,132000,22569985,3535,3535,3535,3535,0
20250512,131900,22569985,3535,3535,3535,3535,0
20250512,131800,22569985,3535,3535,3535,3535,0
20250512,131700,22569985,3535,3535,3535,3535,0
20250512,131600,22569985,3535,3535,3535,3535,0
20250512,131500,22569985,3535,3535,3535,3535,44
20250512,131400,22414445,3530,3530,3530,3530,0
20250512,131300,22414445,3530,3530,3530,3530,0
20250512,131200,22414445,3530,3530,3530,3530,0
20250512,131100,22414445,3530,3530,3530,3530,0
20250512,131000,22414445,3530,3530,3530,3530,0
20250512,130900,22414445,3530,3530,3530,3530,0
20250512,130800,22414445,3530,3530,3530,3530,6
20250512,130700,22393265,3535,3535,3535,3535,0
20250512,130600,22393265,3535,3535,3535,3535,0
20250512,130500,22393265,3535,3535,3535,3535,0
20250512,130400,22393265,3535,3535,3535,3535,18
20250512,130300,22329635,3535,3535,3535,3535,0
20250512,130200,22329635,3535,3535,3535,3535,0
20250512,130100,22329635,3535,3535,3535,3535,0
20250512,130000,22329635,3535,3535,3535,3535,2
20250512,125900,22322565,3540,3540,3540,3540,1
20250512,125800,22319025,3540,3540,3540,3540,0
20250512,125700,22319025,3540,3540,3540,3540,0
20250512,125600,22319025,3540,3540,3540,3540,0
20250512,125500,22319025,3540,3540,3540,3540,0
20250512,125400,22319025,3540,3540,3540,3540,0
20250512,125300,22319025,3540,3540,3540,3540,28
20250512,125200,22219905,3565,3565,3565,3565,0
20250512,125100,22219905,3565,3565,3565,3565,0
20250512,125000,22219905,3565,3565,3565,3565,34
20250512,124900,22098695,3565,3565,3565,3565,0
20250512,124800,22098695,3565,3565,3565,3565,0
20250512,124700,22098695,3565,3565,3565,3565,0
20250512,124600,22098695,3565,3565,3565,3565,0
20250512,124500,22098695,3565,3565,3565,3565,4
20250512,124400,22084435,3585,3585,3585,3585,0
20250512,124300,22084435,3585,3585,3585,3585,0
20250512,124200,22084435,3585,3585,3585,3585,0
20250512,124100,22084435,3585,3585,3585,3585,0
20250512,124000,22084435,3585,3585,3585,3585,0
20250512,123900,22084435,3585,3585,3585,3585,0
20250512,123800,22084435,3585,3585,3585,3585,0
20250512,123700,22084435,3585,3570,3585,3570,56
20250512,123600,21884050,3560,3560,3560,3560,0
20250512,123500,21884050,3560,3560,3560,3560,0
20250512,123400,21884050,3560,3560,3560,3560,0
20250512,123300,21884050,3560,3560,3560,3560,0
20250512,123200,21884050,3560,3545,3560,3545,396
20250512,123100,20477145,3535,3535,3535,3535,0
20250512,123000,20477145,3535,3535,3535,3535,0
20250512,122900,20477145,3535,3535,3535,3535,0
20250512,122800,20477145,3535,3535,3535,3535,0
20250512,122700,20477145,3535,3535,3535,3535,0
20250512,122600,20477145,3535,3535,3535,3535,0
20250512,122500,20477145,3535,3535,3535,3535,0
20250512,122400,20477145,3535,3535,3535,3535,0
20250512,122300,20477145,3535,3535,3535,3535,0
20250512,122200,20477145,3535,3535,3535,3535,0
20250512,122100,20477145,3535,3535,3535,3535,43
20250512,122000,20325140,3525,3525,3525,3525,0
20250512,121900,20325140,3525,3525,3525,3525,0
20250512,121800,20325140,3525,3525,3525,3525,0
20250512,121700,20325140,3525,3525,3525,3525,0
20250512,121600,20325140,3525,3525,3525,3525,0
20250512,121500,20325140,3525,3525,3525,3525,0
20250512,121400,20325140,3525,3525,3525,3525,0
20250512,121300,20325140,3525,3525,3525,3525,1
20250512,121200,20321615,3535,3535,3535,3535,0
20250512,121100,20321615,3535,3535,3535,3535,0
20250512,121000,20321615,3535,3535,3535,3535,0
20250512,120900,20321615,3535,3535,3535,3535,0
20250512,120800,20321615,3535,3535,3560,3535,855
20250512,120700,17291595,3525,3525,3525,3525,0
20250512,120600,17291595,3525,3525,3525,3525,1
20250512,120500,17288070,3535,3535,3535,3535,0
20250512,120400,17288070,3535,3535,3535,3535,0
20250512,120300,17288070,3535,3535,3535,3535,0
20250512,120200,17288070,3535,3535,3535,3535,0
20250512,120100,17288070,3535,3535,3535,3535,0
20250512,120000,17288070,3535,3535,3535,3535,0
20250512,115900,17288070,3535,3535,3535,3535,0
20250512,115800,17288070,3535,3535,3535,3535,0
20250512,115700,17288070,3535,3535,3535,3535,0
20250512,115600,17288070,3535,3535,3535,3535,0
20250512,115500,17288070,3535,3535,3535,3535,0
20250512,115400,17288070,3535,3535,3535,3535,0
20250512,115300,17288070,3535,3535,3535,3535,0
20250512,115200,17288070,3535,3535,3535,3535,0
20250512,115100,17288070,3535,3535,3535,3535,0
20250512,115000,17288070,3535,3535,3535,3535,0
20250512,114900,17288070,3535,3535,3535,3535,0
20250512,114800,17288070,3535,3535,3535,3535,0
20250512,114700,17288070,3535,3535,3535,3535,1
20250512,114600,17284535,3525,3525,3525,3525,0
20250512,114500,17284535,3525,3525,3525,3525,0
20250512,114400,17284535,3525,3525,3525,3525,0
20250512,114300,17284535,3525,3525,3525,3525,0
20250512,114200,17284535,3525,3525,3525,3525,0
20250512,114100,17284535,3525,3525,3525,3525,0
20250512,114000,17284535,3525,3525,3525,3525,0
20250512,113900,17284535,3525,3525,3525,3525,0
20250512,113800,17284535,3525,3525,3525,3525,0
20250512,113700,17284535,3525,3525,3525,3525,0
20250512,113600,17284535,3525,3525,3525,3525,0
20250512,113500,17284535,3525,3525,3525,3525,0
20250512,113400,17284535,3525,3525,3525,3525,0
20250512,113300,17284535,3525,3525,3525,3525,0
20250512,113200,17284535,3525,3525,3525,3525,0
20250512,113100,17284535,3525,3525,3525,3525,0
20250512,113000,17284535,3525,3525,3525,3525,0
20250512,112900,17284535,3525,3525,3525,3525,1
20250512,112800,17281010,3525,3525,3525,3525,0
20250512,112700,17281010,3525,3525,3525,3525,0
20250512,112600,17281010,3525,3525,3525,3525,4
20250512,112500,17266910,3525,3525,3525,3525,0
20250512,112400,17266910,3525,3525,3525,3525,0
20250512,112300,17266910,3525,3525,3525,3525,0
20250512,112200,17266910,3525,3525,3525,3525,0
20250512,112100,17266910,3525,3525,3525,3525,0
20250512,112000,17266910,3525,3525,3525,3525,0
20250512,111900,17266910,3525,3525,3525,3525,0
20250512,111800,17266910,3525,3525,3525,3525,0
20250512,111700,17266910,3525,3525,3525,3525,0
20250512,111600,17266910,3525,3525,3525,3525,0
20250512,111500,17266910,3525,3525,3525,3525,1
20250512,111400,17263385,3525,3525,3525,3525,0
20250512,111300,17263385,3525,3525,3525,3525,0
20250512,111200,17263385,3525,3525,3525,3525,0
20250512,111100,17263385,3525,3525,3525,3525,0
20250512,111000,17263385,3525,3525,3525,3525,0
20250512,110900,17263385,3525,3525,3525,3525,0
20250512,110800,17263385,3525,3525,3525,3525,0
20250512,110700,17263385,3525,3525,3525,3525,0
20250512,110600,17263385,3525,3525,3525,3525,4
20250512,110500,17249285,3515,3515,3515,3515,0
20250512,110400,17249285,3515,3515,3515,3515,0
20250512,110300,17249285,3515,3515,3515,3515,0
20250512,110200,17249285,3515,3515,3515,3515,30
20250512,110100,17143835,3515,3515,3515,3515,2
20250512,110000,17136805,3515,3515,3515,3515,0
20250512,105900,17136805,3515,3515,3515,3515,0
20250512,105800,17136805,3515,3515,3515,3515,1
20250512,105700,17133290,3515,3515,3515,3515,0
20250512,105600,17133290,3515,3515,3515,3515,5
20250512,105500,17115715,3515,3515,3515,3515,0
20250512,105400,17115715,3515,3515,3515,3515,0
20250512,105300,17115715,3515,3515,3515,3515,0
20250512,105200,17115715,3515,3515,3515,3515,0
20250512,105100,17115715,3515,3515,3515,3515,1
20250512,105000,17112200,3515,3515,3515,3515,0
20250512,104900,17112200,3515,3515,3515,3515,0
20250512,104800,17112200,3515,3515,3515,3515,0
20250512,104700,17112200,3515,3515,3515,3515,0
20250512,104600,17112200,3515,3515,3515,3515,1
20250512,104500,17108685,3515,3515,3515,3515,0
20250512,104400,17108685,3515,3515,3515,3515,0
20250512,104300,17108685,3515,3515,3515,3515,2
20250512,104200,17101655,3515,3515,3515,3515,0
20250512,104100,17101655,3515,3515,3515,3515,0
20250512,104000,17101655,3515,3515,3515,3515,0
20250512,103900,17101655,3515,3515,3515,3515,0
20250512,103800,17101655,3515,3515,3515,3515,0
20250512,103700,17101655,3515,3515,3515,3515,0
20250512,103600,17101655,3515,3515,3515,3515,2
20250512,103500,17094625,3515,3515,3515,3515,0
20250512,103400,17094625,3515,3515,3515,3515,0
20250512,103300,17094625,3515,3515,3515,3515,0
20250512,103200,17094625,3515,3515,3515,3515,0
20250512,103100,17094625,3515,3515,3515,3515,4
20250512,103000,17080565,3515,3515,3515,3515,57
20250512,102900,16880210,3515,3515,3515,3515,0
20250512,102800,16880210,3515,3515,3515,3515,0
20250512,102700,16880210,3515,3515,3515,3515,200
20250512,102600,16177210,3515,3515,3515,3515,14
20250512,102500,16128000,3515,3515,3515,3515,0
20250512,102400,16128000,3515,3515,3515,3515,10
20250512,102300,16092850,3515,3515,3515,3515,0
20250512,102200,16092850,3515,3515,3515,3515,0
20250512,102100,16092850,3515,3515,3515,3515,2
20250512,102000,16085820,3505,3505,3505,3505,0
20250512,101900,16085820,3505,3505,3505,3505,0
20250512,101800,16085820,3505,3505,3505,3505,0
20250512,101700,16085820,3505,3505,3505,3505,0
20250512,101600,16085820,3505,3505,3505,3505,0
20250512,101500,16085820,3505,3505,3505,3505,0
20250512,101400,16085820,3505,3505,3505,3505,0
20250512,101300,16085820,3505,3505,3505,3505,0
20250512,101200,16085820,3505,3505,3505,3505,0
20250512,101100,16085820,3505,3505,3505,3505,0
20250512,101000,16085820,3505,3505,3505,3505,0
20250512,100900,16085820,3505,3505,3505,3505,0
20250512,100800,16085820,3505,3505,3505,3505,0
20250512,100700,16085820,3505,3505,3505,3505,0
20250512,100600,16085820,3505,3505,3505,3505,0
20250512,100500,16085820,3505,3505,3505,3505,0
20250512,100400,16085820,3505,3505,3505,3505,0
20250512,100300,16085820,3505,3505,3505,3505,0
20250512,100200,16085820,3505,3505,3505,3505,0
20250512,100100,16085820,3505,3535,3535,3505,2663
20250512,100000,6704990,3535,3535,3535,3535,0
20250512,095900,6704990,3535,3535,3535,3535,0
20250512,095800,6704990,3535,3535,3535,3535,0
20250512,095700,6704990,3535,3535,3535,3535,0
20250512,095600,6704990,3535,3535,3535,3535,0
20250512,095500,6704990,3535,3535,3535,3535,0
20250512,095400,6704990,3535,3535,3535,3535,0
20250512,095300,6704990,3535,3535,3535,3535,0
20250512,095200,6704990,3535,3535,3535,3535,0
20250512,095100,6704990,3535,3535,3535,3535,0
20250512,095000,6704990,3535,3535,3535,3535,0
20250512,094900,6704990,3535,3535,3535,3535,1
20250512,094800,6701455,3535,3535,3535,3535,0
20250512,094700,6701455,3535,3535,3535,3535,0
20250512,094600,6701455,3535,3535,3535,3535,0
20250512,094500,6701455,3535,3540,3540,3535,53
20250512,094400,6514085,3540,3540,3540,3540,0
20250512,094300,6514085,3540,3540,3540,3540,0
20250512,094200,6514085,3540,3540,3540,3540,0
20250512,094100,6514085,3540,3540,3540,3540,0
20250512,094000,6514085,3540,3540,3540,3540,0
20250512,093900,6514085,3540,3540,3540,3540,0
20250512,093800,6514085,3540,3540,3540,3540,0
20250512,093700,6514085,3540,3540,3540,3540,0
20250512,093600,6514085,3540,3540,3540,3540,0
20250512,093500,6514085,3540,3540,3540,3540,0
20250512,093400,6514085,3540,3540,3540,3540,50
20250512,093300,6337085,3540,3540,3540,3540,0
20250512,093200,6337085,3540,3540,3540,3540,1
20250512,093100,6333545,3540,3540,3540,3540,0
20250512,093000,6333545,3540,3540,3540,3540,1
20250512,092900,6330005,3540,3540,3540,3540,0
20250512,092800,6330005,3540,3540,3540,3540,0
20250512,092700,6330005,3540,3540,3540,3540,500
20250512,092600,4560005,3530,3530,3530,3530,0
20250512,092500,4560005,3530,3530,3530,3530,0
20250512,092400,4560005,3530,3530,3530,3530,0
20250512,092300,4560005,3530,3530,3530,3530,0
20250512,092200,4560005,3530,3530,3530,3530,0
20250512,092100,4560005,3530,3530,3530,3530,0
20250512,092000,4560005,3530,3530,3530,3530,1
20250512,091900,4556475,3530,3530,3530,3530,0
20250512,091800,4556475,3530,3530,3530,3530,0
20250512,091700,4556475,3530,3530,3530,3530,1
20250512,091600,4552945,3530,3530,3530,3530,0
20250512,091500,4552945,3530,3530,3530,3530,0
20250512,091400,4552945,3530,3530,3530,3530,0
20250512,091300,4552945,3530,3530,3530,3530,0
20250512,091200,4552945,3530,3530,3530,3530,0
20250512,091100,4552945,3530,3530,3530,3530,6
20250512,091000,4531765,3530,3530,3530,3530,0
20250512,090900,4531765,3530,3530,3530,3530,185
20250512,090800,3878715,3540,3540,3540,3540,0
20250512,090700,3878715,3540,3540,3540,3540,0
20250512,090600,3878715,3540,3540,3540,3540,0
20250512,090500,3878715,3540,3540,3540,3540,0
20250512,090400,3878715,3540,3540,3540,3540,0
20250512,090300,3878715,3540,3530,3540,3530,67
20250512,090200,3641775,3520,3520,3520,3520,0
20250512,090100,3641775,3520,3555,3555,3520,60
20250512,090000,3430540,3555,3555,3555,3520,965