KissMeData/200230/min/candle-20250512.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,202000,68781662,3720,3720,3720,3720,984
20250512,201900,68781662,3720,3720,3720,3720,0
20250512,201800,68781662,3720,3720,3720,3720,0
20250512,201700,68781662,3720,3720,3720,3720,0
20250512,201600,68781662,3720,3720,3720,3720,0
20250512,201500,68781662,3720,3720,3720,3720,0
20250512,201400,68781662,3720,3720,3720,3720,0
20250512,201300,68781662,3720,3720,3720,3720,0
20250512,201200,68781662,3720,3720,3720,3720,0
20250512,201100,68781662,3720,3720,3720,3720,0
20250512,201000,68781662,3720,3720,3720,3720,0
20250512,200900,68781662,3720,3720,3720,3720,0
20250512,200800,68781662,3720,3720,3720,3720,0
20250512,200700,68781662,3720,3720,3720,3720,0
20250512,200600,68781662,3720,3720,3720,3720,0
20250512,200500,68781662,3720,3720,3720,3720,0
20250512,200400,68781662,3720,3720,3720,3720,0
20250512,200300,68781662,3720,3720,3720,3720,0
20250512,200200,68781662,3720,3720,3720,3720,0
20250512,200100,68781662,3720,3720,3720,3720,0
20250512,200000,68781662,3720,3720,3720,3720,0
20250512,195900,68781662,3720,3720,3720,3720,0
20250512,195800,68781662,3720,3720,3720,3720,0
20250512,195700,68781662,3720,3720,3720,3720,0
20250512,195600,68781662,3720,3720,3720,3720,0
20250512,195500,68781662,3720,3720,3720,3720,0
20250512,195400,68781662,3720,3720,3720,3720,0
20250512,195300,68781662,3720,3720,3720,3720,0
20250512,195200,68781662,3720,3720,3720,3720,0
20250512,195100,68781662,3720,3720,3720,3720,0
20250512,195000,68781662,3720,3720,3720,3720,984
20250512,194900,68781662,3720,3720,3720,3720,0
20250512,194800,68781662,3720,3720,3720,3720,0
20250512,194700,68781662,3720,3720,3720,3720,0
20250512,194600,68781662,3720,3720,3720,3720,0
20250512,194500,68781662,3720,3720,3720,3720,0
20250512,194400,68781662,3720,3720,3720,3720,0
20250512,194300,68781662,3720,3720,3720,3720,0
20250512,194200,68781662,3720,3720,3720,3720,0
20250512,194100,68781662,3720,3720,3720,3720,0
20250512,194000,68781662,3720,3720,3720,3720,0
20250512,193900,68781662,3720,3720,3720,3720,0
20250512,193800,68781662,3720,3720,3720,3720,0
20250512,193700,68781662,3720,3720,3720,3720,0
20250512,193600,68781662,3720,3720,3720,3720,0
20250512,193500,68781662,3720,3720,3720,3720,0
20250512,193400,68781662,3720,3720,3720,3720,0
20250512,193300,68781662,3720,3720,3720,3720,0
20250512,193200,68781662,3720,3720,3720,3720,0
20250512,193100,68781662,3720,3720,3720,3720,0
20250512,193000,68781662,3720,3720,3720,3720,0
20250512,192900,68781662,3720,3720,3720,3720,0
20250512,192800,68781662,3720,3720,3720,3720,0
20250512,192700,68781662,3720,3720,3720,3720,0
20250512,192600,68781662,3720,3720,3720,3720,0
20250512,192500,68781662,3720,3720,3720,3720,0
20250512,192400,68781662,3720,3720,3720,3720,0
20250512,192300,68781662,3720,3720,3720,3720,0
20250512,192200,68781662,3720,3720,3720,3720,0
20250512,192100,68781662,3720,3720,3720,3720,0
20250512,192000,68781662,3720,3720,3720,3720,984
20250512,191900,68781662,3720,3720,3720,3720,0
20250512,191800,68781662,3720,3720,3720,3720,0
20250512,191700,68781662,3720,3720,3720,3720,0
20250512,191600,68781662,3720,3720,3720,3720,0
20250512,191500,68781662,3720,3720,3720,3720,0
20250512,191400,68781662,3720,3720,3720,3720,0
20250512,191300,68781662,3720,3720,3720,3720,0
20250512,191200,68781662,3720,3720,3720,3720,0
20250512,191100,68781662,3720,3720,3720,3720,0
20250512,191000,68781662,3720,3720,3720,3720,0
20250512,190900,68781662,3720,3720,3720,3720,0
20250512,190800,68781662,3720,3720,3720,3720,0
20250512,190700,68781662,3720,3720,3720,3720,0
20250512,190600,68781662,3720,3720,3720,3720,0
20250512,190500,68781662,3720,3720,3720,3720,0
20250512,190400,68781662,3720,3720,3720,3720,0
20250512,190300,68781662,3720,3720,3720,3720,0
20250512,190200,68781662,3720,3720,3720,3720,0
20250512,190100,68781662,3720,3720,3720,3720,0
20250512,190000,68781662,3720,3720,3720,3720,0
20250512,185900,68781662,3720,3720,3720,3720,0
20250512,185800,68781662,3720,3720,3720,3720,0
20250512,185700,68781662,3720,3720,3720,3720,0
20250512,185600,68781662,3720,3720,3720,3720,0
20250512,185500,68781662,3720,3720,3720,3720,0
20250512,185400,68781662,3720,3720,3720,3720,0
20250512,185300,68781662,3720,3720,3720,3720,0
20250512,185200,68781662,3720,3720,3720,3720,0
20250512,185100,68781662,3720,3720,3720,3720,0
20250512,185000,68781662,3720,3720,3720,3720,984
20250512,184900,68781662,3720,3720,3720,3720,0
20250512,184800,68781662,3720,3720,3720,3720,0
20250512,184700,68781662,3720,3720,3720,3720,0
20250512,184600,68781662,3720,3720,3720,3720,0
20250512,184500,68781662,3720,3720,3720,3720,0
20250512,184400,68781662,3720,3720,3720,3720,0
20250512,184300,68781662,3720,3720,3720,3720,0
20250512,184200,68781662,3720,3720,3720,3720,0
20250512,184100,68781662,3720,3720,3720,3720,0
20250512,184000,68781662,3720,3720,3720,3720,0
20250512,183900,68781662,3720,3720,3720,3720,0
20250512,183800,68781662,3720,3720,3720,3720,0
20250512,183700,68781662,3720,3720,3720,3720,0
20250512,183600,68781662,3720,3720,3720,3720,0
20250512,183500,68781662,3720,3720,3720,3720,0
20250512,183400,68781662,3720,3720,3720,3720,0
20250512,183300,68781662,3720,3720,3720,3720,0
20250512,183200,68781662,3720,3720,3720,3720,0
20250512,183100,68781662,3720,3720,3720,3720,0
20250512,183000,68781662,3720,3720,3720,3720,0
20250512,182900,68781662,3720,3720,3720,3720,0
20250512,182800,68781662,3720,3720,3720,3720,0
20250512,182700,68781662,3720,3720,3720,3720,0
20250512,182600,68781662,3720,3720,3720,3720,0
20250512,182500,68781662,3720,3720,3720,3720,0
20250512,182400,68781662,3720,3720,3720,3720,0
20250512,182300,68781662,3720,3720,3720,3720,0
20250512,182200,68781662,3720,3720,3720,3720,0
20250512,182100,68781662,3720,3720,3720,3720,0
20250512,182000,68781662,3720,3720,3720,3720,984
20250512,181900,68781662,3720,3720,3720,3720,0
20250512,181800,68781662,3720,3720,3720,3720,0
20250512,181700,68781662,3720,3720,3720,3720,0
20250512,181600,68781662,3720,3720,3720,3720,0
20250512,181500,68781662,3720,3720,3720,3720,0
20250512,181400,68781662,3720,3720,3720,3720,0
20250512,181300,68781662,3720,3720,3720,3720,0
20250512,181200,68781662,3720,3720,3720,3720,0
20250512,181100,68781662,3720,3720,3720,3720,0
20250512,181000,68781662,3720,3720,3720,3720,0
20250512,180900,68781662,3720,3720,3720,3720,0
20250512,180800,68781662,3720,3720,3720,3720,0
20250512,180700,68781662,3720,3720,3720,3720,0
20250512,180600,68781662,3720,3720,3720,3720,0
20250512,180500,68781662,3720,3720,3720,3720,0
20250512,180400,68781662,3720,3720,3720,3720,0
20250512,180300,68781662,3720,3720,3720,3720,0
20250512,180200,68781662,3720,3720,3720,3720,0
20250512,180100,68781662,3720,3720,3720,3720,0
20250512,180000,68781662,3720,3720,3720,3720,0
20250512,175900,68781662,3720,3720,3720,3720,0
20250512,175800,68781662,3720,3720,3720,3720,0
20250512,175700,68781662,3720,3720,3720,3720,0
20250512,175600,68781662,3720,3720,3720,3720,0
20250512,175500,68781662,3720,3720,3720,3720,0
20250512,175400,68781662,3720,3720,3720,3720,0
20250512,175300,68781662,3720,3720,3720,3720,0
20250512,175200,68781662,3720,3720,3720,3720,0
20250512,175100,68781662,3720,3720,3720,3720,0
20250512,175000,68781662,3720,3720,3720,3720,984
20250512,174900,68781662,3720,3720,3720,3720,0
20250512,174800,68781662,3720,3720,3720,3720,0
20250512,174700,68781662,3720,3720,3720,3720,0
20250512,174600,68781662,3720,3720,3720,3720,0
20250512,174500,68781662,3720,3720,3720,3720,0
20250512,174400,68781662,3720,3720,3720,3720,0
20250512,174300,68781662,3720,3720,3720,3720,0
20250512,174200,68781662,3720,3720,3720,3720,0
20250512,174100,68781662,3720,3720,3720,3720,0
20250512,174000,68781662,3720,3720,3720,3720,0
20250512,173900,68781662,3720,3720,3720,3720,0
20250512,173800,68781662,3720,3720,3720,3720,0
20250512,173700,68781662,3720,3720,3720,3720,0
20250512,173600,68781662,3720,3720,3720,3720,0
20250512,173500,68781662,3720,3720,3720,3720,0
20250512,173400,68781662,3720,3720,3720,3720,0
20250512,173300,68781662,3720,3720,3720,3720,0
20250512,173200,68781662,3720,3720,3720,3720,0
20250512,173100,68781662,3720,3720,3720,3720,0
20250512,173000,68781662,3720,3720,3720,3720,0
20250512,172900,68781662,3720,3720,3720,3720,0
20250512,172800,68781662,3720,3720,3720,3720,0
20250512,172700,68781662,3720,3720,3720,3720,0
20250512,172600,68781662,3720,3720,3720,3720,0
20250512,172500,68781662,3720,3720,3720,3720,0
20250512,172400,68781662,3720,3720,3720,3720,0
20250512,172300,68781662,3720,3720,3720,3720,0
20250512,172200,68781662,3720,3720,3720,3720,0
20250512,172100,68781662,3720,3720,3720,3720,0
20250512,172000,68781662,3720,3720,3720,3720,984
20250512,171900,68781662,3720,3720,3720,3720,0
20250512,171800,68781662,3720,3720,3720,3720,0
20250512,171700,68781662,3720,3720,3720,3720,0
20250512,171600,68781662,3720,3720,3720,3720,0
20250512,171500,68781662,3720,3720,3720,3720,0
20250512,171400,68781662,3720,3720,3720,3720,0
20250512,171300,68781662,3720,3720,3720,3720,0
20250512,171200,68781662,3720,3720,3720,3720,0
20250512,171100,68781662,3720,3720,3720,3720,0
20250512,171000,68781662,3720,3720,3720,3720,0
20250512,170900,68781662,3720,3720,3720,3720,0
20250512,170800,68781662,3720,3720,3720,3720,0
20250512,170700,68781662,3720,3720,3720,3720,0
20250512,170600,68781662,3720,3720,3720,3720,0
20250512,170500,68781662,3720,3720,3720,3720,0
20250512,170400,68781662,3720,3720,3720,3720,0
20250512,170300,68781662,3720,3720,3720,3720,0
20250512,170200,68781662,3720,3720,3720,3720,0
20250512,170100,68781662,3720,3720,3720,3720,0
20250512,170000,68781662,3720,3720,3720,3720,0
20250512,165900,68781662,3720,3720,3720,3720,0
20250512,165800,68781662,3720,3720,3720,3720,0
20250512,165700,68781662,3720,3720,3720,3720,0
20250512,165600,68781662,3720,3720,3720,3720,0
20250512,165500,68781662,3720,3720,3720,3720,0
20250512,165400,68781662,3720,3720,3720,3720,0
20250512,165300,68781662,3720,3720,3720,3720,0
20250512,165200,68781662,3720,3720,3720,3720,0
20250512,165100,68781662,3720,3720,3720,3720,0
20250512,165000,68781662,3720,3720,3720,3720,984
20250512,164900,68781662,3720,3720,3720,3720,0
20250512,164800,68781662,3720,3720,3720,3720,0
20250512,164700,68781662,3720,3720,3720,3720,0
20250512,164600,68781662,3720,3720,3720,3720,0
20250512,164500,68781662,3720,3720,3720,3720,0
20250512,164400,68781662,3720,3720,3720,3720,0
20250512,164300,68781662,3720,3720,3720,3720,0
20250512,164200,68781662,3720,3720,3720,3720,0
20250512,164100,68781662,3720,3720,3720,3720,0
20250512,164000,68781662,3720,3720,3720,3720,0
20250512,163900,68781662,3720,3720,3720,3720,0
20250512,163800,68781662,3720,3720,3720,3720,0
20250512,163700,68781662,3720,3720,3720,3720,0
20250512,163600,68781662,3720,3720,3720,3720,0
20250512,163500,68781662,3720,3720,3720,3720,0
20250512,163400,68781662,3720,3720,3720,3720,0
20250512,163300,68781662,3720,3720,3720,3720,0
20250512,163200,68781662,3720,3720,3720,3720,0
20250512,163100,68781662,3720,3720,3720,3720,0
20250512,163000,68781662,3720,3720,3720,3720,0
20250512,162900,68781662,3720,3720,3720,3720,0
20250512,162800,68781662,3720,3720,3720,3720,0
20250512,162700,68781662,3720,3720,3720,3720,0
20250512,162600,68781662,3720,3720,3720,3720,0
20250512,162500,68781662,3720,3720,3720,3720,0
20250512,162400,68781662,3720,3720,3720,3720,0
20250512,162300,68781662,3720,3720,3720,3720,0
20250512,162200,68781662,3720,3720,3720,3720,0
20250512,162100,68781662,3720,3720,3720,3720,0
20250512,162000,68781662,3720,3720,3720,3720,984
20250512,161900,68781662,3720,3720,3720,3720,0
20250512,161800,68781662,3720,3720,3720,3720,0
20250512,161700,68781662,3720,3720,3720,3720,0
20250512,161600,68781662,3720,3720,3720,3720,0
20250512,161500,68781662,3720,3720,3720,3720,0
20250512,161400,68781662,3720,3720,3720,3720,0
20250512,161300,68781662,3720,3720,3720,3720,0
20250512,161200,68781662,3720,3720,3720,3720,0
20250512,161100,68781662,3720,3720,3720,3720,0
20250512,161000,68781662,3720,3720,3720,3720,0
20250512,160900,68781662,3720,3720,3720,3720,0
20250512,160800,68781662,3720,3720,3720,3720,0
20250512,160700,68781662,3720,3720,3720,3720,0
20250512,160600,68781662,3720,3720,3720,3720,0
20250512,160500,68781662,3720,3720,3720,3720,0
20250512,160400,68781662,3720,3720,3720,3720,0
20250512,160300,68781662,3720,3720,3720,3720,0
20250512,160200,68781662,3720,3720,3720,3720,0
20250512,160100,68781662,3720,3720,3720,3720,0
20250512,160000,68781662,3720,3720,3720,3720,0
20250512,155900,68781662,3720,3720,3720,3720,0
20250512,155800,68781662,3720,3720,3720,3720,0
20250512,155700,68781662,3720,3720,3720,3720,0
20250512,155600,68781662,3720,3720,3720,3720,0
20250512,155500,68781662,3720,3720,3720,3720,0
20250512,155400,68781662,3720,3720,3720,3720,0
20250512,155300,68781662,3720,3720,3720,3720,0
20250512,155200,68781662,3720,3720,3720,3720,0
20250512,155100,68781662,3720,3720,3720,3720,0
20250512,155000,68781662,3720,3720,3720,3720,984
20250512,154900,68781662,3720,3720,3720,3720,0
20250512,154800,68781662,3720,3720,3720,3720,0
20250512,154700,68781662,3720,3720,3720,3720,0
20250512,154600,68781662,3720,3720,3720,3720,0
20250512,154500,68781662,3720,3720,3720,3720,0
20250512,154400,68781662,3720,3720,3720,3720,0
20250512,154300,68781662,3720,3720,3720,3720,0
20250512,154200,68781662,3720,3720,3720,3720,0
20250512,154100,68781662,3720,3720,3720,3720,0
20250512,154000,68781662,3720,3720,3720,3720,0
20250512,153900,68781662,3720,3720,3720,3720,0
20250512,153800,68781662,3720,3720,3720,3720,0
20250512,153700,68781662,3720,3720,3720,3720,0
20250512,153600,68781662,3720,3720,3720,3720,0
20250512,153500,68781662,3720,3720,3720,3720,0
20250512,153400,68781662,3720,3720,3720,3720,0
20250512,153300,68781662,3720,3720,3720,3720,0
20250512,153200,68781662,3720,3720,3720,3720,0
20250512,153100,68781662,3720,3720,3720,3720,0
20250512,153000,68781662,3720,3720,3720,3720,984
20250512,152900,65121182,3710,3710,3710,3710,0
20250512,152800,65121182,3710,3710,3710,3710,0
20250512,152700,65121182,3710,3710,3710,3710,0
20250512,152600,65121182,3710,3710,3710,3710,0
20250512,152500,65121182,3710,3710,3710,3710,0
20250512,152400,65121182,3710,3710,3710,3710,0
20250512,152300,65121182,3710,3710,3710,3710,0
20250512,152200,65121182,3710,3710,3710,3710,0
20250512,152100,65121182,3710,3710,3710,3710,0
20250512,152000,65121182,3710,3710,3710,3710,0
20250512,151900,65121182,3710,3710,3710,3710,11
20250512,151800,65080372,3710,3710,3710,3710,22
20250512,151700,64998752,3710,3710,3710,3710,95
20250512,151600,64646302,3710,3715,3715,3710,5
20250512,151500,64627732,3715,3710,3715,3710,5
20250512,151400,64609172,3710,3710,3710,3710,0
20250512,151300,64609172,3710,3710,3710,3710,1
20250512,151200,64605462,3710,3715,3715,3710,7
20250512,151100,64579477,3710,3710,3710,3710,14
20250512,151000,64527537,3715,3715,3715,3715,2
20250512,150900,64520107,3715,3715,3715,3715,0
20250512,150800,64520107,3715,3715,3715,3715,400
20250512,150700,63034107,3715,3715,3715,3715,349
20250512,150600,61737572,3715,3715,3715,3715,10
20250512,150500,61700422,3715,3715,3715,3715,0
20250512,150400,61700422,3715,3715,3715,3715,0
20250512,150300,61700422,3715,3715,3715,3715,0
20250512,150200,61700422,3715,3715,3715,3715,699
20250512,150100,59103637,3715,3715,3715,3715,0
20250512,150000,59103637,3715,3715,3715,3715,0
20250512,145900,59103637,3715,3715,3715,3715,0
20250512,145800,59103637,3715,3715,3715,3715,0
20250512,145700,59103637,3715,3715,3715,3715,0
20250512,145600,59103637,3715,3715,3715,3715,0
20250512,145500,59103637,3715,3715,3715,3715,0
20250512,145400,59103637,3715,3715,3715,3715,0
20250512,145300,59103637,3715,3715,3715,3715,0
20250512,145200,59103637,3715,3715,3715,3715,0
20250512,145100,59103637,3715,3715,3715,3715,428
20250512,145000,57513617,3715,3715,3715,3715,552
20250512,144900,55462937,3715,3715,3715,3715,11
20250512,144800,55422072,3715,3715,3715,3715,0
20250512,144700,55422072,3715,3715,3715,3715,0
20250512,144600,55422072,3715,3715,3715,3715,250
20250512,144500,54493322,3715,3715,3715,3715,0
20250512,144400,54493322,3715,3715,3715,3715,0
20250512,144300,54493322,3715,3715,3715,3715,0
20250512,144200,54493322,3715,3715,3715,3715,34
20250512,144100,54367012,3715,3715,3715,3715,76
20250512,144000,54084672,3715,3715,3715,3715,0
20250512,143900,54084672,3715,3715,3715,3715,0
20250512,143800,54084672,3715,3715,3715,3715,0
20250512,143700,54084672,3715,3715,3715,3715,0
20250512,143600,54084672,3715,3715,3715,3715,0
20250512,143500,54084672,3715,3715,3715,3715,0
20250512,143400,54084672,3715,3715,3715,3715,0
20250512,143300,54084672,3715,3715,3715,3715,0
20250512,143200,54084672,3715,3710,3715,3710,300
20250512,143100,52970822,3705,3705,3705,3705,43
20250512,143000,52811507,3705,3705,3705,3705,0
20250512,142900,52811507,3705,3705,3705,3705,0
20250512,142800,52811507,3705,3705,3705,3705,0
20250512,142700,52811507,3705,3705,3705,3705,0
20250512,142600,52811507,3705,3705,3705,3705,29
20250512,142500,52704062,3710,3710,3710,3710,0
20250512,142400,52704062,3710,3710,3710,3710,0
20250512,142300,52704062,3710,3710,3710,3710,0
20250512,142200,52704062,3710,3710,3710,3710,0
20250512,142100,52704062,3710,3710,3710,3710,0
20250512,142000,52704062,3710,3710,3710,3710,1
20250512,141900,52700352,3710,3710,3710,3710,0
20250512,141800,52700352,3710,3710,3710,3710,0
20250512,141700,52700352,3710,3710,3710,3710,39
20250512,141600,52555662,3710,3710,3710,3710,0
20250512,141500,52555662,3710,3710,3710,3710,0
20250512,141400,52555662,3710,3710,3710,3710,0
20250512,141300,52555662,3710,3710,3710,3710,2
20250512,141200,52548242,3710,3710,3710,3710,0
20250512,141100,52548242,3710,3710,3710,3710,0
20250512,141000,52548242,3710,3710,3710,3710,0
20250512,140900,52548242,3710,3710,3710,3710,0
20250512,140800,52548242,3710,3710,3710,3710,1
20250512,140700,52544532,3710,3710,3710,3710,0
20250512,140600,52544532,3710,3710,3710,3710,20
20250512,140500,52470332,3710,3710,3710,3710,52
20250512,140400,52277412,3710,3710,3710,3710,0
20250512,140300,52277412,3710,3710,3710,3710,0
20250512,140200,52277412,3710,3710,3710,3710,10
20250512,140100,52240312,3710,3710,3710,3710,123
20250512,140000,51783982,3705,3705,3705,3705,0
20250512,135900,51783982,3705,3705,3705,3705,130
20250512,135800,51302332,3710,3710,3710,3710,0
20250512,135700,51302332,3710,3710,3710,3710,0
20250512,135600,51302332,3710,3710,3710,3710,0
20250512,135500,51302332,3710,3710,3710,3710,2
20250512,135400,51294912,3710,3710,3710,3710,0
20250512,135300,51294912,3710,3710,3710,3710,5
20250512,135200,51276362,3710,3710,3710,3710,1
20250512,135100,51272652,3705,3705,3705,3705,0
20250512,135000,51272652,3705,3705,3705,3705,52
20250512,134900,51079992,3705,3705,3705,3705,0
20250512,134800,51079992,3705,3705,3705,3705,0
20250512,134700,51079992,3705,3705,3705,3705,0
20250512,134600,51079992,3705,3705,3705,3705,0
20250512,134500,51079992,3705,3705,3705,3705,0
20250512,134400,51079992,3705,3705,3705,3705,0
20250512,134300,51079992,3705,3705,3705,3705,102
20250512,134200,50702082,3710,3710,3710,3710,194
20250512,134100,49982342,3705,3705,3705,3705,0
20250512,134000,49982342,3705,3705,3705,3705,1
20250512,133900,49978637,3710,3710,3710,3710,0
20250512,133800,49978637,3710,3710,3710,3710,100
20250512,133700,49607637,3705,3705,3705,3705,0
20250512,133600,49607637,3705,3705,3705,3705,0
20250512,133500,49607637,3705,3705,3705,3705,0
20250512,133400,49607637,3705,3705,3705,3705,0
20250512,133300,49607637,3705,3705,3705,3705,0
20250512,133200,49607637,3705,3705,3705,3705,0
20250512,133100,49607637,3705,3705,3705,3705,0
20250512,133000,49607637,3705,3705,3705,3705,0
20250512,132900,49607637,3705,3705,3705,3705,50
20250512,132800,49422387,3705,3705,3705,3705,0
20250512,132700,49422387,3705,3705,3705,3705,0
20250512,132600,49422387,3705,3705,3705,3705,0
20250512,132500,49422387,3705,3705,3705,3705,0
20250512,132400,49422387,3705,3705,3705,3705,5
20250512,132300,49403862,3710,3710,3710,3710,0
20250512,132200,49403862,3710,3710,3710,3710,0
20250512,132100,49403862,3710,3710,3710,3710,0
20250512,132000,49403862,3710,3710,3710,3710,0
20250512,131900,49403862,3710,3710,3710,3710,0
20250512,131800,49403862,3710,3710,3710,3710,0
20250512,131700,49403862,3710,3710,3710,3710,0
20250512,131600,49403862,3710,3710,3710,3710,0
20250512,131500,49403862,3710,3710,3710,3710,0
20250512,131400,49403862,3710,3710,3710,3710,0
20250512,131300,49403862,3710,3710,3710,3710,0
20250512,131200,49403862,3710,3710,3710,3710,0
20250512,131100,49403862,3710,3710,3710,3710,0
20250512,131000,49403862,3710,3710,3710,3710,0
20250512,130900,49403862,3710,3710,3710,3710,0
20250512,130800,49403862,3710,3710,3710,3710,1
20250512,130700,49400152,3710,3710,3710,3710,0
20250512,130600,49400152,3710,3710,3710,3710,0
20250512,130500,49400152,3710,3710,3710,3710,0
20250512,130400,49400152,3710,3710,3710,3710,1
20250512,130300,49396442,3710,3710,3710,3710,0
20250512,130200,49396442,3710,3710,3710,3710,0
20250512,130100,49396442,3710,3710,3710,3710,1
20250512,130000,49392732,3705,3705,3705,3705,58
20250512,125900,49177842,3710,3710,3710,3710,0
20250512,125800,49177842,3710,3710,3710,3710,0
20250512,125700,49177842,3710,3710,3710,3710,0
20250512,125600,49177842,3710,3710,3710,3710,0
20250512,125500,49177842,3710,3710,3710,3710,0
20250512,125400,49177842,3710,3710,3710,3710,4
20250512,125300,49163002,3710,3710,3710,3710,0
20250512,125200,49163002,3710,3710,3710,3710,0
20250512,125100,49163002,3710,3710,3710,3710,0
20250512,125000,49163002,3710,3710,3710,3710,0
20250512,124900,49163002,3710,3710,3710,3710,0
20250512,124800,49163002,3710,3710,3710,3710,0
20250512,124700,49163002,3710,3710,3710,3710,0
20250512,124600,49163002,3710,3710,3710,3710,0
20250512,124500,49163002,3710,3710,3710,3710,1
20250512,124400,49159292,3710,3710,3710,3710,98
20250512,124300,48795712,3710,3710,3710,3710,100
20250512,124200,48424712,3710,3710,3710,3710,0
20250512,124100,48424712,3710,3710,3710,3710,0
20250512,124000,48424712,3710,3710,3710,3710,221
20250512,123900,47604802,3710,3710,3710,3710,0
20250512,123800,47604802,3710,3710,3710,3710,0
20250512,123700,47604802,3710,3710,3710,3710,0
20250512,123600,47604802,3710,3710,3710,3710,0
20250512,123500,47604802,3710,3710,3710,3710,2
20250512,123400,47597382,3710,3710,3710,3710,0
20250512,123300,47597382,3710,3710,3710,3710,0
20250512,123200,47597382,3710,3710,3710,3710,0
20250512,123100,47597382,3710,3710,3710,3710,0
20250512,123000,47597382,3710,3710,3710,3710,1
20250512,122900,47593672,3710,3710,3710,3710,0
20250512,122800,47593672,3710,3710,3710,3710,0
20250512,122700,47593672,3710,3710,3710,3710,0
20250512,122600,47593672,3710,3710,3710,3710,0
20250512,122500,47593672,3710,3710,3710,3710,0
20250512,122400,47593672,3710,3710,3710,3710,0
20250512,122300,47593672,3710,3710,3710,3710,0
20250512,122200,47593672,3710,3710,3710,3710,2
20250512,122100,47586252,3710,3710,3710,3710,0
20250512,122000,47586252,3710,3710,3710,3710,0
20250512,121900,47586252,3710,3710,3710,3710,0
20250512,121800,47586252,3710,3710,3710,3710,0
20250512,121700,47586252,3710,3710,3710,3710,0
20250512,121600,47586252,3710,3710,3710,3710,0
20250512,121500,47586252,3710,3710,3710,3710,300
20250512,121400,46473252,3710,3710,3710,3710,0
20250512,121300,46473252,3710,3710,3710,3710,0
20250512,121200,46473252,3710,3710,3710,3710,0
20250512,121100,46473252,3710,3710,3710,3710,0
20250512,121000,46473252,3710,3710,3710,3710,0
20250512,120900,46473252,3710,3710,3710,3710,0
20250512,120800,46473252,3710,3710,3710,3710,10
20250512,120700,46436152,3710,3710,3710,3710,0
20250512,120600,46436152,3710,3710,3710,3710,0
20250512,120500,46436152,3710,3710,3710,3710,0
20250512,120400,46436152,3710,3710,3710,3710,0
20250512,120300,46436152,3710,3710,3710,3710,0
20250512,120200,46436152,3710,3710,3710,3710,1
20250512,120100,46432442,3710,3710,3710,3710,0
20250512,120000,46432442,3710,3710,3710,3710,0
20250512,115900,46432442,3710,3710,3710,3710,0
20250512,115800,46432442,3710,3710,3710,3710,0
20250512,115700,46432442,3710,3710,3710,3710,0
20250512,115600,46432442,3710,3710,3710,3710,0
20250512,115500,46432442,3710,3710,3710,3710,0
20250512,115400,46432442,3710,3710,3710,3710,0
20250512,115300,46432442,3710,3710,3710,3710,0
20250512,115200,46432442,3710,3710,3710,3710,0
20250512,115100,46432442,3710,3710,3710,3710,0
20250512,115000,46432442,3710,3710,3710,3710,0
20250512,114900,46432442,3710,3710,3710,3710,0
20250512,114800,46432442,3710,3710,3710,3710,0
20250512,114700,46432442,3710,3710,3710,3710,0
20250512,114600,46432442,3710,3710,3710,3710,0
20250512,114500,46432442,3710,3710,3710,3710,0
20250512,114400,46432442,3710,3710,3710,3710,0
20250512,114300,46432442,3710,3710,3710,3710,30
20250512,114200,46321142,3710,3710,3710,3710,0
20250512,114100,46321142,3710,3710,3710,3710,197
20250512,114000,45590272,3710,3710,3710,3710,0
20250512,113900,45590272,3710,3710,3710,3710,0
20250512,113800,45590272,3710,3710,3710,3710,0
20250512,113700,45590272,3710,3710,3710,3710,0
20250512,113600,45590272,3710,3710,3710,3710,0
20250512,113500,45590272,3710,3710,3710,3710,0
20250512,113400,45590272,3710,3710,3710,3710,4
20250512,113300,45575432,3710,3710,3710,3710,0
20250512,113200,45575432,3710,3710,3710,3710,0
20250512,113100,45575432,3710,3710,3710,3710,0
20250512,113000,45575432,3710,3710,3710,3710,0
20250512,112900,45575432,3710,3710,3710,3710,0
20250512,112800,45575432,3710,3710,3710,3710,0
20250512,112700,45575432,3710,3710,3710,3710,0
20250512,112600,45575432,3710,3710,3710,3710,0
20250512,112500,45575432,3710,3710,3710,3710,2
20250512,112400,45568012,3710,3710,3710,3710,0
20250512,112300,45568012,3710,3710,3710,3710,0
20250512,112200,45568012,3710,3710,3710,3710,0
20250512,112100,45568012,3710,3710,3710,3710,0
20250512,112000,45568012,3710,3710,3710,3710,1
20250512,111900,45564302,3700,3700,3700,3700,0
20250512,111800,45564302,3700,3700,3700,3700,0
20250512,111700,45564302,3700,3700,3700,3700,0
20250512,111600,45564302,3700,3700,3700,3700,415
20250512,111500,44028802,3705,3705,3705,3705,0
20250512,111400,44028802,3705,3705,3705,3705,276
20250512,111300,43006222,3705,3705,3705,3705,0
20250512,111200,43006222,3705,3705,3705,3705,3
20250512,111100,42995107,3705,3705,3705,3705,0
20250512,111000,42995107,3705,3705,3705,3705,0
20250512,110900,42995107,3705,3705,3705,3705,0
20250512,110800,42995107,3705,3705,3705,3705,0
20250512,110700,42995107,3705,3705,3705,3705,0
20250512,110600,42995107,3705,3705,3705,3705,0
20250512,110500,42995107,3705,3705,3705,3705,0
20250512,110400,42995107,3705,3705,3705,3705,0
20250512,110300,42995107,3705,3705,3705,3705,0
20250512,110200,42995107,3705,3705,3705,3705,0
20250512,110100,42995107,3705,3705,3705,3705,0
20250512,110000,42995107,3705,3705,3705,3705,0
20250512,105900,42995107,3705,3705,3705,3705,0
20250512,105800,42995107,3705,3705,3705,3705,0
20250512,105700,42995107,3705,3705,3705,3705,0
20250512,105600,42995107,3705,3705,3705,3705,0
20250512,105500,42995107,3705,3705,3705,3705,3
20250512,105400,42983992,3700,3700,3700,3700,0
20250512,105300,42983992,3700,3700,3700,3700,0
20250512,105200,42983992,3700,3700,3700,3700,25
20250512,105100,42891492,3705,3705,3705,3705,0
20250512,105000,42891492,3705,3705,3705,3705,43
20250512,104900,42732177,3705,3705,3705,3705,16
20250512,104800,42672897,3705,3705,3705,3705,0
20250512,104700,42672897,3705,3705,3705,3705,0
20250512,104600,42672897,3705,3705,3705,3705,183
20250512,104500,41994882,3705,3705,3705,3705,0
20250512,104400,41994882,3705,3705,3705,3705,0
20250512,104300,41994882,3705,3705,3705,3705,10
20250512,104200,41957832,3705,3705,3705,3705,0
20250512,104100,41957832,3705,3705,3705,3705,1
20250512,104000,41954127,3705,3705,3705,3705,0
20250512,103900,41954127,3705,3705,3705,3705,0
20250512,103800,41954127,3705,3705,3705,3705,0
20250512,103700,41954127,3705,3705,3705,3705,0
20250512,103600,41954127,3705,3705,3705,3700,1434
20250512,103500,36648002,3705,3705,3705,3705,330
20250512,103400,35425352,3705,3705,3705,3705,148
20250512,103300,34877012,3705,3705,3705,3705,1
20250512,103200,34873307,3705,3705,3705,3705,0
20250512,103100,34873307,3705,3705,3705,3705,0
20250512,103000,34873307,3705,3705,3705,3705,0
20250512,102900,34873307,3705,3705,3705,3705,0
20250512,102800,34873307,3705,3705,3705,3705,1
20250512,102700,34869602,3700,3700,3700,3700,0
20250512,102600,34869602,3700,3705,3705,3700,208
20250512,102500,34099452,3710,3710,3710,3710,0
20250512,102400,34099452,3710,3710,3710,3710,10
20250512,102300,34062352,3710,3710,3710,3710,53
20250512,102200,33865722,3710,3710,3710,3710,5
20250512,102100,33847172,3710,3710,3710,3710,0
20250512,102000,33847172,3710,3710,3710,3710,5
20250512,101900,33828622,3710,3710,3710,3710,238
20250512,101800,32945642,3705,3705,3705,3705,0
20250512,101700,32945642,3705,3705,3705,3705,8
20250512,101600,32916002,3710,3710,3710,3710,0
20250512,101500,32916002,3710,3710,3710,3710,0
20250512,101400,32916002,3710,3710,3710,3710,1
20250512,101300,32912292,3710,3710,3710,3710,0
20250512,101200,32912292,3710,3710,3710,3710,0
20250512,101100,32912292,3710,3710,3710,3710,2
20250512,101000,32904872,3710,3710,3710,3710,100
20250512,100900,32533872,3710,3710,3710,3710,1
20250512,100800,32530162,3710,3710,3710,3710,0
20250512,100700,32530162,3710,3710,3710,3710,2
20250512,100600,32522742,3705,3705,3705,3705,0
20250512,100500,32522742,3705,3705,3705,3705,66
20250512,100400,32278212,3705,3705,3705,3705,2
20250512,100300,32270802,3695,3695,3695,3695,0
20250512,100200,32270802,3695,3695,3695,3690,554
20250512,100100,30224792,3695,3695,3695,3695,0
20250512,100000,30224792,3695,3695,3695,3695,1
20250512,095900,30221097,3710,3710,3710,3710,0
20250512,095800,30221097,3710,3710,3710,3710,0
20250512,095700,30221097,3710,3710,3710,3710,0
20250512,095600,30221097,3710,3710,3710,3710,2
20250512,095500,30213677,3710,3710,3710,3710,0
20250512,095400,30213677,3710,3710,3710,3710,5
20250512,095300,30195127,3710,3710,3710,3710,1
20250512,095200,30191417,3710,3710,3710,3710,1
20250512,095100,30187707,3710,3710,3710,3710,2
20250512,095000,30180287,3705,3705,3705,3705,0
20250512,094900,30180287,3705,3705,3705,3705,0
20250512,094800,30180287,3705,3705,3705,3705,0
20250512,094700,30180287,3705,3705,3705,3705,7
20250512,094600,30154352,3705,3705,3705,3705,95
20250512,094500,29802377,3705,3705,3705,3705,0
20250512,094400,29802377,3705,3705,3705,3705,0
20250512,094300,29802377,3705,3705,3705,3705,193
20250512,094200,29087312,3705,3705,3705,3705,5
20250512,094100,29068787,3705,3695,3705,3695,36
20250512,094000,28935757,3690,3680,3690,3680,836
20250512,093900,25858497,3670,3670,3670,3670,0
20250512,093800,25858497,3670,3670,3670,3670,0
20250512,093700,25858497,3670,3670,3670,3670,255
20250512,093600,24922647,3670,3675,3675,3670,222
20250512,093500,24107407,3675,3675,3675,3675,13
20250512,093400,24059632,3680,3680,3680,3680,1
20250512,093300,24055952,3680,3680,3680,3680,0
20250512,093200,24055952,3680,3680,3680,3680,1
20250512,093100,24052272,3670,3670,3680,3670,655
20250512,093000,21648412,3670,3675,3675,3670,90
20250512,092900,21318097,3675,3675,3675,3675,49
20250512,092800,21138022,3675,3675,3675,3675,0
20250512,092700,21138022,3675,3675,3675,3675,31
20250512,092600,21024097,3680,3680,3692,3680,393
20250512,092500,19577780,3680,3680,3680,3680,0
20250512,092400,19577780,3680,3680,3680,3680,0
20250512,092300,19577780,3680,3680,3680,3680,6
20250512,092200,19555700,3665,3665,3665,3665,196
20250512,092100,18837360,3665,3665,3675,3660,933
20250512,092000,15418755,3665,3665,3665,3665,0
20250512,091900,15418755,3665,3690,3690,3665,96
20250512,091800,15065310,3690,3705,3720,3690,1127
20250512,091700,10894930,3725,3725,3725,3725,0
20250512,091600,10894930,3725,3725,3725,3725,2
20250512,091500,10887480,3705,3705,3705,3705,40
20250512,091400,10739280,3705,3710,3710,3705,592
20250512,091300,8544115,3705,3705,3705,3705,12
20250512,091200,8499655,3730,3725,3730,3700,522
20250512,091100,6558040,3730,3750,3750,3730,12
20250512,091000,6513260,3750,3740,3750,3725,1206
20250512,090900,2010045,3750,3750,3750,3750,3
20250512,090800,1998795,3750,3770,3770,3750,56
20250512,090700,1787795,3750,3750,3750,3750,4
20250512,090600,1772795,3770,3770,3770,3770,0
20250512,090500,1772795,3770,3770,3770,3770,1
20250512,090400,1769025,3745,3740,3745,3740,16
20250512,090300,1709180,3740,3740,3740,3740,0
20250512,090200,1709180,3740,3740,3740,3740,0
20250512,090100,1709180,3740,3740,3740,3740,0
20250512,090000,1709180,3740,3740,3740,3740,457