KissMeData/047310/min/candle-20250516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,190200,348958782,4665,4665,4665,4665,2330
20250516,190100,348958782,4665,4665,4665,4665,0
20250516,190000,348958782,4665,4665,4665,4665,0
20250516,185900,348958782,4665,4665,4665,4665,0
20250516,185800,348958782,4665,4665,4665,4665,0
20250516,185700,348958782,4665,4665,4665,4665,0
20250516,185600,348958782,4665,4665,4665,4665,0
20250516,185500,348958782,4665,4665,4665,4665,0
20250516,185400,348958782,4665,4665,4665,4665,0
20250516,185300,348958782,4665,4665,4665,4665,0
20250516,185200,348958782,4665,4665,4665,4665,0
20250516,185100,348958782,4665,4665,4665,4665,0
20250516,185000,348958782,4665,4665,4665,4665,0
20250516,184900,348958782,4665,4665,4665,4665,0
20250516,184800,348958782,4665,4665,4665,4665,0
20250516,184700,348958782,4665,4665,4665,4665,0
20250516,184600,348958782,4665,4665,4665,4665,0
20250516,184500,348958782,4665,4665,4665,4665,0
20250516,184400,348958782,4665,4665,4665,4665,0
20250516,184300,348958782,4665,4665,4665,4665,0
20250516,184200,348958782,4665,4665,4665,4665,0
20250516,184100,348958782,4665,4665,4665,4665,0
20250516,184000,348958782,4665,4665,4665,4665,0
20250516,183900,348958782,4665,4665,4665,4665,0
20250516,183800,348958782,4665,4665,4665,4665,0
20250516,183700,348958782,4665,4665,4665,4665,0
20250516,183600,348958782,4665,4665,4665,4665,0
20250516,183500,348958782,4665,4665,4665,4665,0
20250516,183400,348958782,4665,4665,4665,4665,0
20250516,183300,348958782,4665,4665,4665,4665,0
20250516,183200,348958782,4665,4665,4665,4665,2330
20250516,183100,348958782,4665,4665,4665,4665,0
20250516,183000,348958782,4665,4665,4665,4665,0
20250516,182900,348958782,4665,4665,4665,4665,0
20250516,182800,348958782,4665,4665,4665,4665,0
20250516,182700,348958782,4665,4665,4665,4665,0
20250516,182600,348958782,4665,4665,4665,4665,0
20250516,182500,348958782,4665,4665,4665,4665,0
20250516,182400,348958782,4665,4665,4665,4665,0
20250516,182300,348958782,4665,4665,4665,4665,0
20250516,182200,348958782,4665,4665,4665,4665,0
20250516,182100,348958782,4665,4665,4665,4665,0
20250516,182000,348958782,4665,4665,4665,4665,0
20250516,181900,348958782,4665,4665,4665,4665,0
20250516,181800,348958782,4665,4665,4665,4665,0
20250516,181700,348958782,4665,4665,4665,4665,0
20250516,181600,348958782,4665,4665,4665,4665,0
20250516,181500,348958782,4665,4665,4665,4665,0
20250516,181400,348958782,4665,4665,4665,4665,0
20250516,181300,348958782,4665,4665,4665,4665,0
20250516,181200,348958782,4665,4665,4665,4665,0
20250516,181100,348958782,4665,4665,4665,4665,0
20250516,181000,348958782,4665,4665,4665,4665,0
20250516,180900,348958782,4665,4665,4665,4665,0
20250516,180800,348958782,4665,4665,4665,4665,0
20250516,180700,348958782,4665,4665,4665,4665,0
20250516,180600,348958782,4665,4665,4665,4665,0
20250516,180500,348958782,4665,4665,4665,4665,0
20250516,180400,348958782,4665,4665,4665,4665,0
20250516,180300,348958782,4665,4665,4665,4665,0
20250516,180200,348958782,4665,4665,4665,4665,2330
20250516,180100,348958782,4665,4665,4665,4665,0
20250516,180000,348958782,4665,4665,4665,4665,0
20250516,175900,348958782,4665,4665,4665,4665,0
20250516,175800,348958782,4665,4665,4665,4665,0
20250516,175700,348958782,4665,4665,4665,4665,0
20250516,175600,348958782,4665,4665,4665,4665,0
20250516,175500,348958782,4665,4665,4665,4665,0
20250516,175400,348958782,4665,4665,4665,4665,0
20250516,175300,348958782,4665,4665,4665,4665,0
20250516,175200,348958782,4665,4665,4665,4665,0
20250516,175100,348958782,4665,4665,4665,4665,0
20250516,175000,348958782,4665,4665,4665,4665,0
20250516,174900,348958782,4665,4665,4665,4665,0
20250516,174800,348958782,4665,4665,4665,4665,0
20250516,174700,348958782,4665,4665,4665,4665,0
20250516,174600,348958782,4665,4665,4665,4665,0
20250516,174500,348958782,4665,4665,4665,4665,0
20250516,174400,348958782,4665,4665,4665,4665,0
20250516,174300,348958782,4665,4665,4665,4665,0
20250516,174200,348958782,4665,4665,4665,4665,0
20250516,174100,348958782,4665,4665,4665,4665,0
20250516,174000,348958782,4665,4665,4665,4665,0
20250516,173900,348958782,4665,4665,4665,4665,0
20250516,173800,348958782,4665,4665,4665,4665,0
20250516,173700,348958782,4665,4665,4665,4665,0
20250516,173600,348958782,4665,4665,4665,4665,0
20250516,173500,348958782,4665,4665,4665,4665,0
20250516,173400,348958782,4665,4665,4665,4665,0
20250516,173300,348958782,4665,4665,4665,4665,0
20250516,173200,348958782,4665,4665,4665,4665,2330
20250516,173100,348958782,4665,4665,4665,4665,0
20250516,173000,348958782,4665,4665,4665,4665,0
20250516,172900,348958782,4665,4665,4665,4665,0
20250516,172800,348958782,4665,4665,4665,4665,0
20250516,172700,348958782,4665,4665,4665,4665,0
20250516,172600,348958782,4665,4665,4665,4665,0
20250516,172500,348958782,4665,4665,4665,4665,0
20250516,172400,348958782,4665,4665,4665,4665,0
20250516,172300,348958782,4665,4665,4665,4665,0
20250516,172200,348958782,4665,4665,4665,4665,0
20250516,172100,348958782,4665,4665,4665,4665,0
20250516,172000,348958782,4665,4665,4665,4665,0
20250516,171900,348958782,4665,4665,4665,4665,0
20250516,171800,348958782,4665,4665,4665,4665,0
20250516,171700,348958782,4665,4665,4665,4665,0
20250516,171600,348958782,4665,4665,4665,4665,0
20250516,171500,348958782,4665,4665,4665,4665,0
20250516,171400,348958782,4665,4665,4665,4665,0
20250516,171300,348958782,4665,4665,4665,4665,0
20250516,171200,348958782,4665,4665,4665,4665,0
20250516,171100,348958782,4665,4665,4665,4665,0
20250516,171000,348958782,4665,4665,4665,4665,0
20250516,170900,348958782,4665,4665,4665,4665,0
20250516,170800,348958782,4665,4665,4665,4665,0
20250516,170700,348958782,4665,4665,4665,4665,0
20250516,170600,348958782,4665,4665,4665,4665,0
20250516,170500,348958782,4665,4665,4665,4665,0
20250516,170400,348958782,4665,4665,4665,4665,0
20250516,170300,348958782,4665,4665,4665,4665,0
20250516,170200,348958782,4665,4665,4665,4665,2330
20250516,170100,348958782,4665,4665,4665,4665,0
20250516,170000,348958782,4665,4665,4665,4665,0
20250516,165900,348958782,4665,4665,4665,4665,0
20250516,165800,348958782,4665,4665,4665,4665,0
20250516,165700,348958782,4665,4665,4665,4665,0
20250516,165600,348958782,4665,4665,4665,4665,0
20250516,165500,348958782,4665,4665,4665,4665,0
20250516,165400,348958782,4665,4665,4665,4665,0
20250516,165300,348958782,4665,4665,4665,4665,0
20250516,165200,348958782,4665,4665,4665,4665,0
20250516,165100,348958782,4665,4665,4665,4665,0
20250516,165000,348958782,4665,4665,4665,4665,0
20250516,164900,348958782,4665,4665,4665,4665,0
20250516,164800,348958782,4665,4665,4665,4665,0
20250516,164700,348958782,4665,4665,4665,4665,0
20250516,164600,348958782,4665,4665,4665,4665,0
20250516,164500,348958782,4665,4665,4665,4665,0
20250516,164400,348958782,4665,4665,4665,4665,0
20250516,164300,348958782,4665,4665,4665,4665,0
20250516,164200,348958782,4665,4665,4665,4665,0
20250516,164100,348958782,4665,4665,4665,4665,0
20250516,164000,348958782,4665,4665,4665,4665,0
20250516,163900,348958782,4665,4665,4665,4665,0
20250516,163800,348958782,4665,4665,4665,4665,0
20250516,163700,348958782,4665,4665,4665,4665,0
20250516,163600,348958782,4665,4665,4665,4665,0
20250516,163500,348958782,4665,4665,4665,4665,0
20250516,163400,348958782,4665,4665,4665,4665,0
20250516,163300,348958782,4665,4665,4665,4665,0
20250516,163200,348958782,4665,4665,4665,4665,2330
20250516,163100,348958782,4665,4665,4665,4665,0
20250516,163000,348958782,4665,4665,4665,4665,0
20250516,162900,348958782,4665,4665,4665,4665,0
20250516,162800,348958782,4665,4665,4665,4665,0
20250516,162700,348958782,4665,4665,4665,4665,0
20250516,162600,348958782,4665,4665,4665,4665,0
20250516,162500,348958782,4665,4665,4665,4665,0
20250516,162400,348958782,4665,4665,4665,4665,0
20250516,162300,348958782,4665,4665,4665,4665,0
20250516,162200,348958782,4665,4665,4665,4665,0
20250516,162100,348958782,4665,4665,4665,4665,0
20250516,162000,348958782,4665,4665,4665,4665,0
20250516,161900,348958782,4665,4665,4665,4665,0
20250516,161800,348958782,4665,4665,4665,4665,0
20250516,161700,348958782,4665,4665,4665,4665,0
20250516,161600,348958782,4665,4665,4665,4665,0
20250516,161500,348958782,4665,4665,4665,4665,0
20250516,161400,348958782,4665,4665,4665,4665,0
20250516,161300,348958782,4665,4665,4665,4665,0
20250516,161200,348958782,4665,4665,4665,4665,0
20250516,161100,348958782,4665,4665,4665,4665,0
20250516,161000,348958782,4665,4665,4665,4665,0
20250516,160900,348958782,4665,4665,4665,4665,0
20250516,160800,348958782,4665,4665,4665,4665,0
20250516,160700,348958782,4665,4665,4665,4665,0
20250516,160600,348958782,4665,4665,4665,4665,0
20250516,160500,348958782,4665,4665,4665,4665,0
20250516,160400,348958782,4665,4665,4665,4665,0
20250516,160300,348958782,4665,4665,4665,4665,0
20250516,160200,348958782,4665,4665,4665,4665,2330
20250516,160100,348958782,4665,4665,4665,4665,0
20250516,160000,348958782,4665,4665,4665,4665,0
20250516,155900,348958782,4665,4665,4665,4665,0
20250516,155800,348958782,4665,4665,4665,4665,0
20250516,155700,348958782,4665,4665,4665,4665,0
20250516,155600,348958782,4665,4665,4665,4665,0
20250516,155500,348958782,4665,4665,4665,4665,0
20250516,155400,348958782,4665,4665,4665,4665,0
20250516,155300,348958782,4665,4665,4665,4665,0
20250516,155200,348958782,4665,4665,4665,4665,0
20250516,155100,348958782,4665,4665,4665,4665,0
20250516,155000,348958782,4665,4665,4665,4665,0
20250516,154900,348958782,4665,4665,4665,4665,0
20250516,154800,348958782,4665,4665,4665,4665,0
20250516,154700,348958782,4665,4665,4665,4665,0
20250516,154600,348958782,4665,4665,4665,4665,0
20250516,154500,348958782,4665,4665,4665,4665,0
20250516,154400,348958782,4665,4665,4665,4665,0
20250516,154300,348958782,4665,4665,4665,4665,0
20250516,154200,348958782,4665,4665,4665,4665,0
20250516,154100,348958782,4665,4665,4665,4665,0
20250516,154000,348958782,4665,4665,4665,4665,0
20250516,153900,348958782,4665,4665,4665,4665,0
20250516,153800,348958782,4665,4665,4665,4665,0
20250516,153700,348958782,4665,4665,4665,4665,0
20250516,153600,348958782,4665,4665,4665,4665,0
20250516,153500,348958782,4665,4665,4665,4665,0
20250516,153400,348958782,4665,4665,4665,4665,0
20250516,153300,348958782,4665,4665,4665,4665,0
20250516,153200,348958782,4665,4665,4665,4665,2330
20250516,153100,348958782,4665,4665,4665,4665,0
20250516,153000,348958782,4665,4665,4665,4665,2330
20250516,152900,338089332,4660,4660,4660,4660,0
20250516,152800,338089332,4660,4660,4660,4660,0
20250516,152700,338089332,4660,4660,4660,4660,0
20250516,152600,338089332,4660,4660,4660,4660,0
20250516,152500,338089332,4660,4660,4660,4660,0
20250516,152400,338089332,4660,4660,4660,4660,0
20250516,152300,338089332,4660,4660,4660,4660,0
20250516,152200,338089332,4660,4660,4660,4660,0
20250516,152100,338089332,4660,4660,4660,4660,0
20250516,152000,338089332,4660,4660,4660,4660,0
20250516,151900,338089332,4660,4660,4660,4660,88
20250516,151800,337679252,4660,4660,4665,4660,2306
20250516,151700,326922762,4660,4660,4660,4660,28
20250516,151600,326792282,4660,4665,4665,4660,32
20250516,151500,326643152,4665,4665,4665,4665,601
20250516,151400,323839487,4660,4660,4660,4660,0
20250516,151300,323839487,4660,4660,4660,4660,21
20250516,151200,323741627,4660,4660,4660,4660,21
20250516,151100,323643767,4660,4660,4660,4660,188
20250516,151000,322767687,4665,4665,4665,4665,109
20250516,150900,322259202,4665,4660,4665,4660,313
20250516,150800,320799867,4665,4665,4665,4665,0
20250516,150700,320799867,4665,4665,4665,4665,3
20250516,150600,320785872,4665,4665,4665,4665,0
20250516,150500,320785872,4665,4665,4665,4665,9
20250516,150400,320743887,4660,4665,4665,4660,483
20250516,150300,318493052,4665,4665,4665,4665,0
20250516,150200,318493052,4665,4665,4665,4665,0
20250516,150100,318493052,4665,4665,4665,4665,47
20250516,150000,318273797,4660,4665,4665,4660,655
20250516,145900,315218587,4670,4670,4670,4670,5
20250516,145800,315195237,4665,4665,4665,4665,50
20250516,145700,314961987,4667,4667,4667,4667,1
20250516,145600,314957320,4670,4670,4670,4670,0
20250516,145500,314957320,4670,4670,4670,4670,0
20250516,145400,314957320,4670,4670,4670,4670,0
20250516,145300,314957320,4670,4665,4670,4665,93
20250516,145200,314523375,4670,4670,4670,4670,0
20250516,145100,314523375,4670,4670,4670,4670,0
20250516,145000,314523375,4670,4670,4670,4670,91
20250516,144900,314098405,4660,4660,4660,4660,0
20250516,144800,314098405,4660,4660,4660,4660,0
20250516,144700,314098405,4660,4660,4660,4660,0
20250516,144600,314098405,4660,4670,4670,4660,54
20250516,144500,313846730,4675,4675,4675,4675,0
20250516,144400,313846730,4675,4675,4675,4675,38
20250516,144300,313669080,4675,4675,4675,4675,98
20250516,144200,313210930,4675,4675,4675,4675,0
20250516,144100,313210930,4675,4675,4675,4675,0
20250516,144000,313210930,4675,4675,4675,4675,0
20250516,143900,313210930,4675,4675,4675,4675,0
20250516,143800,313210930,4675,4675,4675,4675,0
20250516,143700,313210930,4675,4675,4675,4675,0
20250516,143600,313210930,4675,4675,4675,4675,4
20250516,143500,313192230,4675,4675,4675,4675,0
20250516,143400,313192230,4675,4675,4675,4675,1
20250516,143300,313187555,4675,4675,4675,4675,0
20250516,143200,313187555,4675,4675,4675,4675,741
20250516,143100,309723380,4660,4660,4660,4660,0
20250516,143000,309723380,4660,4660,4660,4660,0
20250516,142900,309723380,4660,4660,4660,4660,43
20250516,142800,309523000,4660,4660,4660,4660,0
20250516,142700,309523000,4660,4660,4660,4660,7
20250516,142600,309490380,4660,4660,4660,4660,129
20250516,142500,308889240,4665,4665,4665,4665,0
20250516,142400,308889240,4665,4665,4665,4665,214
20250516,142300,307890930,4660,4665,4665,4660,633
20250516,142200,304941140,4660,4660,4660,4660,0
20250516,142100,304941140,4660,4660,4660,4660,0
20250516,142000,304941140,4660,4660,4660,4660,0
20250516,141900,304941140,4660,4660,4660,4660,0
20250516,141800,304941140,4660,4660,4660,4660,0
20250516,141700,304941140,4660,4660,4660,4660,0
20250516,141600,304941140,4660,4660,4660,4660,0
20250516,141500,304941140,4660,4660,4660,4660,118
20250516,141400,304391260,4665,4670,4670,4665,1044
20250516,141300,299520100,4675,4675,4675,4675,0
20250516,141200,299520100,4675,4675,4675,4675,5
20250516,141100,299496725,4680,4680,4680,4680,0
20250516,141000,299496725,4680,4680,4680,4680,0
20250516,140900,299496725,4680,4680,4680,4680,162
20250516,140800,298738565,4680,4680,4680,4680,16
20250516,140700,298663685,4680,4675,4680,4675,340
20250516,140600,297072685,4675,4685,4685,4675,555
20250516,140500,294473010,4680,4680,4680,4680,0
20250516,140400,294473010,4680,4680,4680,4680,454
20250516,140300,292348290,4680,4680,4680,4680,0
20250516,140200,292348290,4680,4680,4680,4680,0
20250516,140100,292348290,4680,4680,4680,4680,0
20250516,140000,292348290,4680,4680,4680,4680,0
20250516,135900,292348290,4680,4680,4680,4680,0
20250516,135800,292348290,4680,4680,4680,4680,50
20250516,135700,292114290,4680,4680,4680,4680,100
20250516,135600,291646290,4680,4680,4680,4680,0
20250516,135500,291646290,4680,4675,4680,4675,716
20250516,135400,288298975,4670,4670,4670,4670,37
20250516,135300,288126185,4675,4675,4675,4675,538
20250516,135200,285611035,4670,4675,4675,4670,481
20250516,135100,283364665,4675,4675,4675,4675,0
20250516,135000,283364665,4675,4675,4675,4675,7
20250516,134900,283331940,4675,4675,4675,4675,0
20250516,134800,283331940,4675,4675,4675,4675,20
20250516,134700,283238440,4670,4670,4670,4670,150
20250516,134600,282537940,4675,4675,4675,4675,0
20250516,134500,282537940,4675,4675,4675,4675,0
20250516,134400,282537940,4675,4675,4675,4675,0
20250516,134300,282537940,4675,4675,4675,4675,639
20250516,134200,279550615,4670,4670,4670,4670,0
20250516,134100,279550615,4670,4670,4670,4670,0
20250516,134000,279550615,4670,4670,4670,4670,544
20250516,133900,277010135,4670,4670,4670,4670,0
20250516,133800,277010135,4670,4670,4670,4670,1
20250516,133700,277005465,4675,4675,4675,4675,67
20250516,133600,276692240,4675,4675,4675,4675,92
20250516,133500,276262140,4675,4675,4675,4675,0
20250516,133400,276262140,4675,4675,4675,4675,309
20250516,133300,274817565,4675,4675,4675,4675,0
20250516,133200,274817565,4675,4675,4675,4675,0
20250516,133100,274817565,4675,4675,4675,4675,123
20250516,133000,274242540,4680,4680,4680,4680,179
20250516,132900,273404820,4675,4675,4675,4675,149
20250516,132800,272708245,4675,4675,4675,4675,43
20250516,132700,272507220,4675,4675,4675,4675,0
20250516,132600,272507220,4675,4675,4675,4675,30
20250516,132500,272366970,4675,4675,4675,4675,0
20250516,132400,272366970,4675,4675,4675,4675,20
20250516,132300,272273470,4675,4675,4675,4675,100
20250516,132200,271805970,4675,4675,4675,4675,0
20250516,132100,271805970,4675,4675,4675,4675,264
20250516,132000,270571770,4675,4675,4675,4675,200
20250516,131900,269636770,4680,4680,4680,4680,30
20250516,131800,269496370,4680,4680,4680,4680,0
20250516,131700,269496370,4680,4680,4680,4680,50
20250516,131600,269262370,4680,4680,4680,4680,0
20250516,131500,269262370,4680,4680,4680,4680,0
20250516,131400,269262370,4680,4680,4680,4680,0
20250516,131300,269262370,4680,4680,4680,4680,0
20250516,131200,269262370,4680,4680,4680,4675,154
20250516,131100,268541710,4680,4680,4680,4680,123
20250516,131000,267966070,4685,4685,4685,4685,0
20250516,130900,267966070,4685,4685,4685,4685,0
20250516,130800,267966070,4685,4685,4685,4685,0
20250516,130700,267966070,4685,4685,4685,4685,15
20250516,130600,267895795,4685,4690,4690,4685,366
20250516,130500,266181010,4685,4685,4685,4685,144
20250516,130400,265506370,4680,4680,4680,4680,0
20250516,130300,265506370,4680,4680,4680,4680,0
20250516,130200,265506370,4680,4690,4690,4680,101
20250516,130100,265032690,4690,4690,4690,4690,24
20250516,130000,264920130,4675,4675,4675,4675,100
20250516,125900,264452630,4675,4675,4675,4675,59
20250516,125800,264176805,4675,4675,4675,4675,149
20250516,125700,263480230,4690,4690,4690,4690,0
20250516,125600,263480230,4690,4690,4690,4690,11
20250516,125500,263428640,4690,4690,4690,4690,1
20250516,125400,263423950,4690,4685,4690,4685,472
20250516,125300,261212445,4675,4675,4675,4675,36
20250516,125200,261044145,4680,4680,4680,4680,0
20250516,125100,261044145,4680,4680,4680,4680,322
20250516,125000,259537185,4685,4685,4685,4685,0
20250516,124900,259537185,4685,4685,4685,4685,239
20250516,124800,258417470,4685,4685,4685,4685,583
20250516,124700,255686115,4680,4685,4685,4680,289
20250516,124600,254332650,4685,4685,4685,4685,556
20250516,124500,251727790,4685,4685,4685,4685,22
20250516,124400,251624720,4690,4690,4690,4690,0
20250516,124300,251624720,4690,4690,4690,4690,31
20250516,124200,251479330,4690,4690,4690,4690,0
20250516,124100,251479330,4690,4690,4690,4690,1
20250516,124000,251474640,4685,4685,4685,4685,300
20250516,123900,250069140,4685,4685,4685,4685,0
20250516,123800,250069140,4685,4685,4685,4685,0
20250516,123700,250069140,4685,4685,4685,4685,0
20250516,123600,250069140,4685,4685,4685,4685,70
20250516,123500,249741190,4685,4685,4685,4685,0
20250516,123400,249741190,4685,4685,4685,4685,0
20250516,123300,249741190,4685,4685,4685,4685,997
20250516,123200,245070245,4675,4675,4675,4675,0
20250516,123100,245070245,4675,4675,4675,4675,0
20250516,123000,245070245,4675,4675,4675,4675,16
20250516,122900,244995445,4675,4675,4675,4675,0
20250516,122800,244995445,4675,4675,4675,4675,14
20250516,122700,244929995,4675,4675,4675,4675,0
20250516,122600,244929995,4675,4670,4675,4670,834
20250516,122500,241033045,4665,4670,4670,4665,401
20250516,122400,239161525,4675,4675,4675,4675,0
20250516,122300,239161525,4675,4675,4675,4675,0
20250516,122200,239161525,4675,4675,4675,4675,0
20250516,122100,239161525,4675,4675,4675,4675,0
20250516,122000,239161525,4675,4675,4675,4675,1
20250516,121900,239156850,4670,4670,4670,4670,0
20250516,121800,239156850,4670,4670,4670,4670,304
20250516,121700,237737170,4670,4670,4670,4670,0
20250516,121600,237737170,4670,4670,4670,4670,0
20250516,121500,237737170,4670,4670,4670,4670,0
20250516,121400,237737170,4670,4670,4670,4670,243
20250516,121300,236602360,4670,4670,4670,4670,0
20250516,121200,236602360,4670,4670,4670,4670,0
20250516,121100,236602360,4670,4670,4670,4670,0
20250516,121000,236602360,4670,4670,4670,4670,0
20250516,120900,236602360,4670,4670,4670,4670,99
20250516,120800,236140030,4670,4670,4670,4670,61
20250516,120700,235855160,4665,4670,4670,4665,78
20250516,120600,235490965,4675,4675,4675,4675,1
20250516,120500,235486290,4675,4670,4675,4670,262
20250516,120400,234262315,4670,4670,4670,4670,0
20250516,120300,234262315,4670,4670,4670,4670,0
20250516,120200,234262315,4670,4670,4670,4670,0
20250516,120100,234262315,4670,4670,4670,4670,0
20250516,120000,234262315,4670,4670,4670,4670,595
20250516,115900,231483665,4670,4670,4670,4670,0
20250516,115800,231483665,4670,4670,4670,4670,0
20250516,115700,231483665,4670,4670,4670,4670,0
20250516,115600,231483665,4670,4670,4670,4670,50
20250516,115500,231250165,4670,4670,4670,4670,1
20250516,115400,231245495,4670,4670,4670,4670,0
20250516,115300,231245495,4670,4670,4670,4670,356
20250516,115200,229582975,4675,4675,4675,4675,0
20250516,115100,229582975,4675,4675,4675,4675,6
20250516,115000,229554925,4675,4675,4675,4675,5
20250516,114900,229531550,4675,4675,4675,4675,673
20250516,114800,226385275,4680,4680,4680,4680,0
20250516,114700,226385275,4680,4680,4680,4680,400
20250516,114600,224513275,4680,4680,4680,4680,0
20250516,114500,224513275,4680,4680,4680,4680,46
20250516,114400,224297995,4680,4680,4680,4680,20
20250516,114300,224204395,4680,4680,4680,4680,45
20250516,114200,223993795,4680,4680,4680,4680,0
20250516,114100,223993795,4680,4680,4680,4680,8
20250516,114000,223956355,4680,4680,4680,4680,0
20250516,113900,223956355,4680,4680,4680,4680,0
20250516,113800,223956355,4680,4680,4680,4680,2
20250516,113700,223946995,4680,4680,4680,4680,0
20250516,113600,223946995,4680,4680,4680,4680,0
20250516,113500,223946995,4680,4680,4680,4680,0
20250516,113400,223946995,4680,4680,4680,4680,0
20250516,113300,223946995,4680,4680,4680,4680,1
20250516,113200,223942315,4680,4680,4680,4680,1
20250516,113100,223937635,4680,4675,4680,4675,290
20250516,113000,222580885,4680,4680,4680,4680,1
20250516,112900,222576205,4675,4675,4675,4675,0
20250516,112800,222576205,4675,4670,4675,4670,287
20250516,112700,221234505,4670,4670,4670,4670,228
20250516,112600,220169745,4670,4670,4670,4670,5
20250516,112500,220146395,4665,4670,4670,4665,1028
20250516,112400,215350135,4670,4670,4670,4670,0
20250516,112300,215350135,4670,4670,4670,4670,461
20250516,112200,213197265,4670,4670,4670,4670,1
20250516,112100,213192595,4665,4665,4665,4665,0
20250516,112000,213192595,4665,4665,4665,4665,0
20250516,111900,213192595,4665,4670,4670,4665,40
20250516,111800,213005800,4670,4670,4670,4670,53
20250516,111700,212758290,4680,4670,4680,4665,355
20250516,111600,211100235,4680,4680,4680,4680,470
20250516,111500,208900635,4680,4680,4680,4680,80
20250516,111400,208526235,4680,4680,4680,4680,0
20250516,111300,208526235,4680,4680,4680,4680,4
20250516,111200,208507515,4680,4680,4680,4680,3
20250516,111100,208493475,4680,4680,4680,4680,118
20250516,111000,207941235,4680,4680,4680,4680,0
20250516,110900,207941235,4680,4670,4680,4670,21
20250516,110800,207843155,4680,4680,4680,4680,0
20250516,110700,207843155,4680,4680,4680,4680,1
20250516,110600,207838475,4675,4675,4675,4675,2
20250516,110500,207829125,4675,4675,4675,4675,0
20250516,110400,207829125,4675,4675,4675,4675,0
20250516,110300,207829125,4675,4675,4675,4675,5
20250516,110200,207805750,4675,4675,4675,4675,0
20250516,110100,207805750,4675,4675,4675,4675,255
20250516,110000,206613625,4680,4680,4680,4680,30
20250516,105900,206473225,4680,4680,4680,4680,23
20250516,105800,206365585,4675,4675,4675,4675,0
20250516,105700,206365585,4675,4675,4675,4675,0
20250516,105600,206365585,4675,4675,4675,4675,0
20250516,105500,206365585,4675,4675,4675,4675,0
20250516,105400,206365585,4675,4675,4675,4675,0
20250516,105300,206365585,4675,4675,4675,4675,0
20250516,105200,206365585,4675,4675,4675,4675,93
20250516,105100,205930810,4675,4675,4675,4675,0
20250516,105000,205930810,4675,4680,4680,4675,964
20250516,104900,201420175,4675,4680,4680,4675,212
20250516,104800,200428575,4680,4680,4680,4680,200
20250516,104700,199492575,4675,4680,4680,4675,130
20250516,104600,198884180,4680,4680,4680,4680,389
20250516,104500,197063660,4680,4680,4680,4680,1680
20250516,104400,189201260,4680,4675,4680,4675,722
20250516,104300,185823805,4675,4675,4680,4675,1039
20250516,104200,180963980,4675,4675,4675,4675,10
20250516,104100,180917230,4675,4675,4675,4675,5
20250516,104000,180893855,4675,4675,4675,4675,0
20250516,103900,180893855,4675,4675,4675,4675,5
20250516,103800,180870480,4670,4665,4670,4665,315
20250516,103700,179399455,4660,4660,4660,4660,0
20250516,103600,179399455,4660,4680,4680,4660,3177
20250516,103500,164587240,4680,4680,4680,4675,46
20250516,103400,164372080,4680,4680,4680,4680,0
20250516,103300,164372080,4680,4680,4680,4680,7
20250516,103200,164339320,4675,4675,4675,4675,141
20250516,103100,163680145,4675,4675,4675,4675,1
20250516,103000,163675470,4675,4675,4675,4675,29
20250516,102900,163539895,4675,4675,4675,4675,5
20250516,102800,163516520,4675,4675,4675,4675,90
20250516,102700,163095770,4675,4675,4680,4675,705
20250516,102600,159799770,4670,4670,4670,4670,245
20250516,102500,158655620,4670,4670,4670,4670,31
20250516,102400,158510850,4665,4665,4665,4665,212
20250516,102300,157521870,4665,4665,4665,4665,0
20250516,102200,157521870,4665,4665,4665,4665,0
20250516,102100,157521870,4665,4665,4665,4665,410
20250516,102000,155609220,4665,4665,4665,4665,23
20250516,101900,155501925,4665,4670,4670,4665,471
20250516,101800,153302425,4665,4670,4670,4665,35
20250516,101700,153139050,4670,4670,4670,4670,0
20250516,101600,153139050,4670,4670,4670,4670,336
20250516,101500,151569930,4670,4670,4670,4670,2
20250516,101400,151560590,4670,4670,4670,4670,0
20250516,101300,151560590,4670,4665,4670,4665,52
20250516,101200,151317995,4675,4675,4675,4675,106
20250516,101100,150822445,4670,4670,4670,4670,2150
20250516,101000,140781945,4670,4675,4675,4670,105
20250516,100900,140291570,4675,4675,4675,4675,2
20250516,100800,140282220,4675,4675,4675,4675,13
20250516,100700,140221445,4655,4655,4655,4655,611
20250516,100600,137377240,4675,4675,4675,4675,0
20250516,100500,137377240,4675,4655,4675,4655,332
20250516,100400,135831760,4655,4665,4665,4655,385
20250516,100300,134036250,4670,4675,4675,4670,94
20250516,100200,133597265,4670,4660,4670,4660,638
20250516,100100,130622030,4665,4695,4695,4665,4602
20250516,100000,109084475,4695,4690,4695,4690,503
20250516,095900,106725395,4690,4690,4695,4690,1518
20250516,095800,99605925,4695,4700,4700,4690,573
20250516,095700,96918325,4700,4700,4700,4700,100
20250516,095600,96448325,4700,4700,4700,4700,6
20250516,095500,96420125,4690,4690,4690,4690,0
20250516,095400,96420125,4690,4690,4690,4690,0
20250516,095300,96420125,4690,4690,4690,4690,0
20250516,095200,96420125,4690,4695,4695,4690,500
20250516,095100,94073500,4695,4695,4695,4695,175
20250516,095000,93251875,4690,4690,4690,4690,0
20250516,094900,93251875,4690,4695,4695,4690,1247
20250516,094800,87400930,4700,4700,4700,4695,227
20250516,094700,86335090,4695,4715,4715,4695,127
20250516,094600,85738465,4715,4715,4715,4715,2
20250516,094500,85729035,4715,4710,4715,4695,21
20250516,094400,85630045,4710,4710,4710,4710,12
20250516,094300,85573525,4695,4695,4695,4695,0
20250516,094200,85573525,4695,4695,4695,4695,100
20250516,094100,85104025,4695,4695,4695,4695,4
20250516,094000,85085245,4695,4695,4695,4695,1
20250516,093900,85080550,4690,4690,4690,4690,41
20250516,093800,84888260,4690,4690,4690,4690,0
20250516,093700,84888260,4690,4690,4690,4690,0
20250516,093600,84888260,4690,4690,4690,4690,780
20250516,093500,81230060,4690,4695,4695,4690,167
20250516,093400,80446005,4695,4705,4705,4695,899
20250516,093300,76225105,4700,4700,4700,4700,0
20250516,093200,76225105,4700,4700,4700,4700,231
20250516,093100,75139405,4715,4700,4715,4700,111
20250516,093000,74617690,4700,4700,4700,4700,0
20250516,092900,74617690,4700,4700,4700,4700,286
20250516,092800,73273490,4700,4700,4700,4690,308
20250516,092700,71828115,4710,4710,4720,4700,785
20250516,092600,68138395,4705,4705,4705,4705,624
20250516,092500,65202475,4705,4705,4705,4705,909
20250516,092400,60925630,4705,4720,4720,4705,105
20250516,092300,60431290,4720,4720,4720,4720,174
20250516,092200,59610010,4720,4705,4720,4705,2
20250516,092100,59600585,4705,4705,4705,4705,0
20250516,092000,59600585,4705,4705,4705,4705,0
20250516,091900,59600585,4705,4710,4710,4705,246
20250516,091800,58443140,4710,4710,4710,4710,313
20250516,091700,56968910,4720,4715,4720,4715,400
20250516,091600,55081565,4710,4710,4710,4710,277
20250516,091500,53776895,4715,4710,4715,4710,260
20250516,091400,52552290,4710,4710,4710,4710,5
20250516,091300,52528740,4705,4705,4705,4705,200
20250516,091200,51587740,4705,4710,4710,4705,173
20250516,091100,50773655,4710,4710,4710,4710,504
20250516,091000,48399815,4710,4725,4730,4710,647
20250516,090900,45346930,4720,4745,4745,4715,2653
20250516,090800,32813620,4745,4745,4745,4745,0
20250516,090700,32813620,4745,4745,4745,4745,1153
20250516,090600,27342635,4745,4745,4745,4745,222
20250516,090500,26289245,4745,4740,4745,4730,422
20250516,090400,24289145,4730,4735,4735,4730,3293
20250516,090300,8708080,4735,4750,4750,4735,354
20250516,090200,7030315,4730,4730,4730,4730,40
20250516,090100,6841115,4730,4800,4800,4720,106
20250516,090000,6336390,4750,4805,4805,4750,1327