KissMeData/047310/min/candle-20250513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250513,191400,287765723,4680,4680,4680,4680,316
20250513,191300,287765723,4680,4680,4680,4680,0
20250513,191200,287765723,4680,4680,4680,4680,0
20250513,191100,287765723,4680,4680,4680,4680,0
20250513,191000,287765723,4680,4680,4680,4680,0
20250513,190900,287765723,4680,4680,4680,4680,0
20250513,190800,287765723,4680,4680,4680,4680,0
20250513,190700,287765723,4680,4680,4680,4680,0
20250513,190600,287765723,4680,4680,4680,4680,0
20250513,190500,287765723,4680,4680,4680,4680,0
20250513,190400,287765723,4680,4680,4680,4680,0
20250513,190300,287765723,4680,4680,4680,4680,0
20250513,190200,287765723,4680,4680,4680,4680,0
20250513,190100,287765723,4680,4680,4680,4680,0
20250513,190000,287765723,4680,4680,4680,4680,0
20250513,185900,287765723,4680,4680,4680,4680,0
20250513,185800,287765723,4680,4680,4680,4680,0
20250513,185700,287765723,4680,4680,4680,4680,0
20250513,185600,287765723,4680,4680,4680,4680,0
20250513,185500,287765723,4680,4680,4680,4680,0
20250513,185400,287765723,4680,4680,4680,4680,0
20250513,185300,287765723,4680,4680,4680,4680,0
20250513,185200,287765723,4680,4680,4680,4680,0
20250513,185100,287765723,4680,4680,4680,4680,0
20250513,185000,287765723,4680,4680,4680,4680,0
20250513,184900,287765723,4680,4680,4680,4680,0
20250513,184800,287765723,4680,4680,4680,4680,0
20250513,184700,287765723,4680,4680,4680,4680,0
20250513,184600,287765723,4680,4680,4680,4680,0
20250513,184500,287765723,4680,4680,4680,4680,0
20250513,184400,287765723,4680,4680,4680,4680,316
20250513,184300,287765723,4680,4680,4680,4680,0
20250513,184200,287765723,4680,4680,4680,4680,0
20250513,184100,287765723,4680,4680,4680,4680,0
20250513,184000,287765723,4680,4680,4680,4680,0
20250513,183900,287765723,4680,4680,4680,4680,0
20250513,183800,287765723,4680,4680,4680,4680,0
20250513,183700,287765723,4680,4680,4680,4680,0
20250513,183600,287765723,4680,4680,4680,4680,0
20250513,183500,287765723,4680,4680,4680,4680,0
20250513,183400,287765723,4680,4680,4680,4680,0
20250513,183300,287765723,4680,4680,4680,4680,0
20250513,183200,287765723,4680,4680,4680,4680,0
20250513,183100,287765723,4680,4680,4680,4680,0
20250513,183000,287765723,4680,4680,4680,4680,0
20250513,182900,287765723,4680,4680,4680,4680,0
20250513,182800,287765723,4680,4680,4680,4680,0
20250513,182700,287765723,4680,4680,4680,4680,0
20250513,182600,287765723,4680,4680,4680,4680,0
20250513,182500,287765723,4680,4680,4680,4680,0
20250513,182400,287765723,4680,4680,4680,4680,0
20250513,182300,287765723,4680,4680,4680,4680,0
20250513,182200,287765723,4680,4680,4680,4680,0
20250513,182100,287765723,4680,4680,4680,4680,0
20250513,182000,287765723,4680,4680,4680,4680,0
20250513,181900,287765723,4680,4680,4680,4680,0
20250513,181800,287765723,4680,4680,4680,4680,0
20250513,181700,287765723,4680,4680,4680,4680,0
20250513,181600,287765723,4680,4680,4680,4680,0
20250513,181500,287765723,4680,4680,4680,4680,0
20250513,181400,287765723,4680,4680,4680,4680,316
20250513,181300,287765723,4680,4680,4680,4680,0
20250513,181200,287765723,4680,4680,4680,4680,0
20250513,181100,287765723,4680,4680,4680,4680,0
20250513,181000,287765723,4680,4680,4680,4680,0
20250513,180900,287765723,4680,4680,4680,4680,0
20250513,180800,287765723,4680,4680,4680,4680,0
20250513,180700,287765723,4680,4680,4680,4680,0
20250513,180600,287765723,4680,4680,4680,4680,0
20250513,180500,287765723,4680,4680,4680,4680,0
20250513,180400,287765723,4680,4680,4680,4680,0
20250513,180300,287765723,4680,4680,4680,4680,0
20250513,180200,287765723,4680,4680,4680,4680,0
20250513,180100,287765723,4680,4680,4680,4680,0
20250513,180000,287765723,4680,4680,4680,4680,0
20250513,175900,287765723,4680,4680,4680,4680,0
20250513,175800,287765723,4680,4680,4680,4680,0
20250513,175700,287765723,4680,4680,4680,4680,0
20250513,175600,287765723,4680,4680,4680,4680,0
20250513,175500,287765723,4680,4680,4680,4680,0
20250513,175400,287765723,4680,4680,4680,4680,0
20250513,175300,287765723,4680,4680,4680,4680,0
20250513,175200,287765723,4680,4680,4680,4680,0
20250513,175100,287765723,4680,4680,4680,4680,0
20250513,175000,287765723,4680,4680,4680,4680,0
20250513,174900,287765723,4680,4680,4680,4680,0
20250513,174800,287765723,4680,4680,4680,4680,0
20250513,174700,287765723,4680,4680,4680,4680,0
20250513,174600,287765723,4680,4680,4680,4680,0
20250513,174500,287765723,4680,4680,4680,4680,0
20250513,174400,287765723,4680,4680,4680,4680,316
20250513,174300,287765723,4680,4680,4680,4680,0
20250513,174200,287765723,4680,4680,4680,4680,0
20250513,174100,287765723,4680,4680,4680,4680,0
20250513,174000,287765723,4680,4680,4680,4680,0
20250513,173900,287765723,4680,4680,4680,4680,0
20250513,173800,287765723,4680,4680,4680,4680,0
20250513,173700,287765723,4680,4680,4680,4680,0
20250513,173600,287765723,4680,4680,4680,4680,0
20250513,173500,287765723,4680,4680,4680,4680,0
20250513,173400,287765723,4680,4680,4680,4680,0
20250513,173300,287765723,4680,4680,4680,4680,0
20250513,173200,287765723,4680,4680,4680,4680,0
20250513,173100,287765723,4680,4680,4680,4680,0
20250513,173000,287765723,4680,4680,4680,4680,0
20250513,172900,287765723,4680,4680,4680,4680,0
20250513,172800,287765723,4680,4680,4680,4680,0
20250513,172700,287765723,4680,4680,4680,4680,0
20250513,172600,287765723,4680,4680,4680,4680,0
20250513,172500,287765723,4680,4680,4680,4680,0
20250513,172400,287765723,4680,4680,4680,4680,0
20250513,172300,287765723,4680,4680,4680,4680,0
20250513,172200,287765723,4680,4680,4680,4680,0
20250513,172100,287765723,4680,4680,4680,4680,0
20250513,172000,287765723,4680,4680,4680,4680,0
20250513,171900,287765723,4680,4680,4680,4680,0
20250513,171800,287765723,4680,4680,4680,4680,0
20250513,171700,287765723,4680,4680,4680,4680,0
20250513,171600,287765723,4680,4680,4680,4680,0
20250513,171500,287765723,4680,4680,4680,4680,0
20250513,171400,287765723,4680,4680,4680,4680,316
20250513,171300,287765723,4680,4680,4680,4680,0
20250513,171200,287765723,4680,4680,4680,4680,0
20250513,171100,287765723,4680,4680,4680,4680,0
20250513,171000,287765723,4680,4680,4680,4680,0
20250513,170900,287765723,4680,4680,4680,4680,0
20250513,170800,287765723,4680,4680,4680,4680,0
20250513,170700,287765723,4680,4680,4680,4680,0
20250513,170600,287765723,4680,4680,4680,4680,0
20250513,170500,287765723,4680,4680,4680,4680,0
20250513,170400,287765723,4680,4680,4680,4680,0
20250513,170300,287765723,4680,4680,4680,4680,0
20250513,170200,287765723,4680,4680,4680,4680,0
20250513,170100,287765723,4680,4680,4680,4680,0
20250513,170000,287765723,4680,4680,4680,4680,0
20250513,165900,287765723,4680,4680,4680,4680,0
20250513,165800,287765723,4680,4680,4680,4680,0
20250513,165700,287765723,4680,4680,4680,4680,0
20250513,165600,287765723,4680,4680,4680,4680,0
20250513,165500,287765723,4680,4680,4680,4680,0
20250513,165400,287765723,4680,4680,4680,4680,0
20250513,165300,287765723,4680,4680,4680,4680,0
20250513,165200,287765723,4680,4680,4680,4680,0
20250513,165100,287765723,4680,4680,4680,4680,0
20250513,165000,287765723,4680,4680,4680,4680,0
20250513,164900,287765723,4680,4680,4680,4680,0
20250513,164800,287765723,4680,4680,4680,4680,0
20250513,164700,287765723,4680,4680,4680,4680,0
20250513,164600,287765723,4680,4680,4680,4680,0
20250513,164500,287765723,4680,4680,4680,4680,0
20250513,164400,287765723,4680,4680,4680,4680,316
20250513,164300,287765723,4680,4680,4680,4680,0
20250513,164200,287765723,4680,4680,4680,4680,0
20250513,164100,287765723,4680,4680,4680,4680,0
20250513,164000,287765723,4680,4680,4680,4680,0
20250513,163900,287765723,4680,4680,4680,4680,0
20250513,163800,287765723,4680,4680,4680,4680,0
20250513,163700,287765723,4680,4680,4680,4680,0
20250513,163600,287765723,4680,4680,4680,4680,0
20250513,163500,287765723,4680,4680,4680,4680,0
20250513,163400,287765723,4680,4680,4680,4680,0
20250513,163300,287765723,4680,4680,4680,4680,0
20250513,163200,287765723,4680,4680,4680,4680,0
20250513,163100,287765723,4680,4680,4680,4680,0
20250513,163000,287765723,4680,4680,4680,4680,0
20250513,162900,287765723,4680,4680,4680,4680,0
20250513,162800,287765723,4680,4680,4680,4680,0
20250513,162700,287765723,4680,4680,4680,4680,0
20250513,162600,287765723,4680,4680,4680,4680,0
20250513,162500,287765723,4680,4680,4680,4680,0
20250513,162400,287765723,4680,4680,4680,4680,0
20250513,162300,287765723,4680,4680,4680,4680,0
20250513,162200,287765723,4680,4680,4680,4680,0
20250513,162100,287765723,4680,4680,4680,4680,0
20250513,162000,287765723,4680,4680,4680,4680,0
20250513,161900,287765723,4680,4680,4680,4680,0
20250513,161800,287765723,4680,4680,4680,4680,0
20250513,161700,287765723,4680,4680,4680,4680,0
20250513,161600,287765723,4680,4680,4680,4680,0
20250513,161500,287765723,4680,4680,4680,4680,0
20250513,161400,287765723,4680,4680,4680,4680,316
20250513,161300,287765723,4680,4680,4680,4680,0
20250513,161200,287765723,4680,4680,4680,4680,0
20250513,161100,287765723,4680,4680,4680,4680,0
20250513,161000,287765723,4680,4680,4680,4680,0
20250513,160900,287765723,4680,4680,4680,4680,0
20250513,160800,287765723,4680,4680,4680,4680,0
20250513,160700,287765723,4680,4680,4680,4680,0
20250513,160600,287765723,4680,4680,4680,4680,0
20250513,160500,287765723,4680,4680,4680,4680,0
20250513,160400,287765723,4680,4680,4680,4680,0
20250513,160300,287765723,4680,4680,4680,4680,0
20250513,160200,287765723,4680,4680,4680,4680,0
20250513,160100,287765723,4680,4680,4680,4680,0
20250513,160000,287765723,4680,4680,4680,4680,0
20250513,155900,287765723,4680,4680,4680,4680,0
20250513,155800,287765723,4680,4680,4680,4680,0
20250513,155700,287765723,4680,4680,4680,4680,0
20250513,155600,287765723,4680,4680,4680,4680,0
20250513,155500,287765723,4680,4680,4680,4680,0
20250513,155400,287765723,4680,4680,4680,4680,0
20250513,155300,287765723,4680,4680,4680,4680,0
20250513,155200,287765723,4680,4680,4680,4680,0
20250513,155100,287765723,4680,4680,4680,4680,0
20250513,155000,287765723,4680,4680,4680,4680,0
20250513,154900,287765723,4680,4680,4680,4680,0
20250513,154800,287765723,4680,4680,4680,4680,0
20250513,154700,287765723,4680,4680,4680,4680,0
20250513,154600,287765723,4680,4680,4680,4680,0
20250513,154500,287765723,4680,4680,4680,4680,0
20250513,154400,287765723,4680,4680,4680,4680,316
20250513,154300,287765723,4680,4680,4680,4680,0
20250513,154200,287765723,4680,4680,4680,4680,0
20250513,154100,287765723,4680,4680,4680,4680,0
20250513,154000,287765723,4680,4680,4680,4680,0
20250513,153900,287765723,4680,4680,4680,4680,0
20250513,153800,287765723,4680,4680,4680,4680,0
20250513,153700,287765723,4680,4680,4680,4680,0
20250513,153600,287765723,4680,4680,4680,4680,0
20250513,153500,287765723,4680,4680,4680,4680,0
20250513,153400,287765723,4680,4680,4680,4680,0
20250513,153300,287765723,4680,4680,4680,4680,0
20250513,153200,287765723,4680,4680,4680,4680,0
20250513,153100,287765723,4680,4680,4680,4680,0
20250513,153000,287765723,4680,4680,4680,4680,316
20250513,152900,286286843,4660,4660,4660,4660,0
20250513,152800,286286843,4660,4660,4660,4660,0
20250513,152700,286286843,4660,4660,4660,4660,0
20250513,152600,286286843,4660,4660,4660,4660,0
20250513,152500,286286843,4660,4660,4660,4660,0
20250513,152400,286286843,4660,4660,4660,4660,0
20250513,152300,286286843,4660,4660,4660,4660,0
20250513,152200,286286843,4660,4660,4660,4660,0
20250513,152100,286286843,4660,4660,4660,4660,0
20250513,152000,286286843,4660,4660,4660,4660,0
20250513,151900,286286843,4660,4660,4660,4660,12
20250513,151800,286230923,4665,4665,4665,4665,11
20250513,151700,286179608,4635,4635,4635,4635,43
20250513,151600,285980303,4640,4640,4640,4640,0
20250513,151500,285980303,4640,4640,4640,4640,50
20250513,151400,285748303,4635,4640,4640,4635,50
20250513,151300,285516318,4630,4630,4630,4630,0
20250513,151200,285516318,4630,4630,4630,4630,0
20250513,151100,285516318,4630,4630,4630,4630,0
20250513,151000,285516318,4630,4630,4630,4630,0
20250513,150900,285516318,4630,4647,4647,4630,53
20250513,150800,285270843,4665,4665,4665,4665,1
20250513,150700,285266178,4630,4635,4635,4630,275
20250513,150600,283992918,4675,4675,4675,4675,0
20250513,150500,283992918,4675,4675,4675,4675,0
20250513,150400,283992918,4675,4675,4675,4675,2
20250513,150300,283983568,4685,4655,4685,4635,1493
20250513,150200,277047443,4660,4670,4670,4660,913
20250513,150100,272788868,4675,4680,4680,4675,309
20250513,150000,271343198,4675,4675,4675,4675,128
20250513,145900,270744798,4675,4675,4675,4675,0
20250513,145800,270744798,4675,4675,4675,4675,0
20250513,145700,270744798,4675,4675,4675,4675,27
20250513,145600,270618573,4680,4680,4680,4680,0
20250513,145500,270618573,4680,4680,4680,4680,0
20250513,145400,270618573,4680,4680,4680,4680,0
20250513,145300,270618573,4680,4680,4680,4680,0
20250513,145200,270618573,4680,4680,4680,4680,0
20250513,145100,270618573,4680,4680,4680,4680,50
20250513,145000,270384573,4675,4675,4675,4675,0
20250513,144900,270384573,4675,4675,4675,4675,0
20250513,144800,270384573,4675,4675,4675,4675,66
20250513,144700,270076023,4680,4680,4680,4680,0
20250513,144600,270076023,4680,4680,4680,4680,0
20250513,144500,270076023,4680,4680,4680,4680,0
20250513,144400,270076023,4680,4680,4680,4680,0
20250513,144300,270076023,4680,4680,4680,4680,0
20250513,144200,270076023,4680,4680,4680,4680,0
20250513,144100,270076023,4680,4680,4680,4680,0
20250513,144000,270076023,4680,4680,4680,4680,0
20250513,143900,270076023,4680,4680,4680,4680,0
20250513,143800,270076023,4680,4680,4680,4680,0
20250513,143700,270076023,4680,4680,4680,4680,0
20250513,143600,270076023,4680,4680,4680,4680,0
20250513,143500,270076023,4680,4680,4680,4680,2
20250513,143400,270066663,4675,4675,4675,4675,0
20250513,143300,270066663,4675,4675,4675,4675,0
20250513,143200,270066663,4675,4675,4675,4675,40
20250513,143100,269879663,4675,4675,4675,4675,0
20250513,143000,269879663,4675,4675,4675,4675,0
20250513,142900,269879663,4675,4675,4675,4675,121
20250513,142800,269313988,4680,4680,4680,4680,241
20250513,142700,268186108,4680,4680,4680,4680,415
20250513,142600,266243908,4685,4685,4685,4685,0
20250513,142500,266243908,4685,4685,4685,4685,4
20250513,142400,266225168,4685,4685,4685,4685,0
20250513,142300,266225168,4685,4685,4685,4685,0
20250513,142200,266225168,4685,4685,4685,4685,10
20250513,142100,266178318,4685,4685,4685,4685,0
20250513,142000,266178318,4685,4685,4685,4685,0
20250513,141900,266178318,4685,4685,4685,4685,0
20250513,141800,266178318,4685,4685,4685,4685,0
20250513,141700,266178318,4685,4685,4685,4685,0
20250513,141600,266178318,4685,4685,4685,4685,0
20250513,141500,266178318,4685,4685,4685,4685,20
20250513,141400,266084618,4680,4680,4680,4680,0
20250513,141300,266084618,4680,4680,4680,4680,0
20250513,141200,266084618,4680,4680,4680,4680,83
20250513,141100,265696178,4680,4680,4680,4680,0
20250513,141000,265696178,4680,4680,4680,4680,0
20250513,140900,265696178,4680,4680,4680,4680,0
20250513,140800,265696178,4680,4680,4680,4680,478
20250513,140700,263459138,4680,4680,4680,4680,0
20250513,140600,263459138,4680,4680,4680,4680,2
20250513,140500,263449778,4680,4680,4680,4680,0
20250513,140400,263449778,4680,4680,4680,4680,0
20250513,140300,263449778,4680,4680,4680,4680,0
20250513,140200,263449778,4680,4680,4680,4680,0
20250513,140100,263449778,4680,4680,4680,4680,53
20250513,140000,263201738,4680,4680,4680,4680,0
20250513,135900,263201738,4680,4680,4680,4680,0
20250513,135800,263201738,4680,4680,4680,4680,0
20250513,135700,263201738,4680,4680,4680,4680,0
20250513,135600,263201738,4680,4680,4680,4680,0
20250513,135500,263201738,4680,4680,4680,4680,0
20250513,135400,263201738,4680,4680,4680,4680,3
20250513,135300,263187698,4680,4685,4685,4680,105
20250513,135200,262695798,4685,4685,4685,4685,100
20250513,135100,262227298,4685,4685,4685,4685,0
20250513,135000,262227298,4685,4685,4685,4685,88
20250513,134900,261815018,4685,4685,4685,4685,0
20250513,134800,261815018,4685,4685,4685,4685,0
20250513,134700,261815018,4685,4685,4685,4685,0
20250513,134600,261815018,4685,4685,4685,4685,90
20250513,134500,261393368,4685,4685,4685,4685,0
20250513,134400,261393368,4685,4685,4685,4685,11
20250513,134300,261341833,4685,4685,4685,4685,63
20250513,134200,261046678,4685,4685,4685,4685,1
20250513,134100,261041993,4685,4682,4685,4680,33
20250513,134000,260887399,4682,4680,4682,4680,252
20250513,133900,259708035,4685,4685,4685,4685,0
20250513,133800,259708035,4685,4685,4685,4685,0
20250513,133700,259708035,4685,4685,4685,4685,0
20250513,133600,259708035,4685,4685,4685,4685,0
20250513,133500,259708035,4685,4685,4685,4685,0
20250513,133400,259708035,4685,4685,4685,4685,0
20250513,133300,259708035,4685,4685,4685,4685,648
20250513,133200,256672155,4680,4680,4680,4680,128
20250513,133100,256073115,4680,4680,4680,4680,0
20250513,133000,256073115,4680,4680,4680,4680,0
20250513,132900,256073115,4680,4680,4680,4680,0
20250513,132800,256073115,4680,4680,4680,4680,0
20250513,132700,256073115,4680,4680,4680,4680,380
20250513,132600,254294715,4685,4690,4690,4685,236
20250513,132500,253187920,4695,4695,4695,4695,0
20250513,132400,253187920,4695,4695,4695,4695,98
20250513,132300,252727810,4700,4700,4700,4700,0
20250513,132200,252727810,4700,4700,4700,4700,0
20250513,132100,252727810,4700,4700,4700,4700,0
20250513,132000,252727810,4700,4700,4700,4700,0
20250513,131900,252727810,4700,4700,4700,4700,0
20250513,131800,252727810,4700,4695,4700,4695,390
20250513,131700,250896745,4695,4695,4695,4695,10
20250513,131600,250849795,4690,4690,4690,4690,0
20250513,131500,250849795,4690,4690,4690,4690,2
20250513,131400,250840415,4695,4695,4695,4695,0
20250513,131300,250840415,4695,4695,4695,4695,0
20250513,131200,250840415,4695,4695,4695,4695,224
20250513,131100,249788735,4700,4700,4700,4700,21
20250513,131000,249690035,4695,4695,4695,4695,0
20250513,130900,249690035,4695,4695,4695,4695,0
20250513,130800,249690035,4695,4695,4695,4695,0
20250513,130700,249690035,4695,4695,4695,4695,94
20250513,130600,249248705,4695,4695,4695,4695,5
20250513,130500,249225230,4695,4705,4705,4690,2882
20250513,130400,235701900,4720,4720,4720,4720,1
20250513,130300,235697180,4715,4715,4715,4715,505
20250513,130200,233316105,4710,4710,4710,4710,0
20250513,130100,233316105,4710,4710,4710,4710,147
20250513,130000,232623735,4705,4705,4705,4705,0
20250513,125900,232623735,4705,4705,4705,4705,0
20250513,125800,232623735,4705,4705,4705,4705,0
20250513,125700,232623735,4705,4705,4705,4700,162
20250513,125600,231861555,4705,4705,4705,4705,0
20250513,125500,231861555,4705,4705,4705,4705,0
20250513,125400,231861555,4705,4705,4710,4685,4223
20250513,125300,212033400,4705,4705,4705,4705,0
20250513,125200,212033400,4705,4715,4715,4705,284
20250513,125100,210694400,4715,4715,4720,4715,177
20250513,125000,209859665,4715,4715,4715,4715,3
20250513,124900,209845520,4720,4720,4720,4720,0
20250513,124800,209845520,4720,4710,4720,4710,714
20250513,124700,206476610,4715,4715,4715,4715,0
20250513,124600,206476610,4715,4715,4715,4715,0
20250513,124500,206476610,4715,4715,4715,4715,5
20250513,124400,206453035,4715,4700,4715,4700,1139
20250513,124300,201086985,4695,4695,4695,4695,0
20250513,124200,201086985,4695,4695,4695,4695,0
20250513,124100,201086985,4695,4695,4695,4695,0
20250513,124000,201086985,4695,4695,4695,4695,0
20250513,123900,201086985,4695,4695,4695,4695,50
20250513,123800,200852235,4695,4700,4700,4695,233
20250513,123700,199757180,4700,4700,4700,4700,0
20250513,123600,199757180,4700,4700,4700,4700,250
20250513,123500,198582180,4695,4695,4695,4695,0
20250513,123400,198582180,4695,4695,4695,4695,0
20250513,123300,198582180,4695,4695,4695,4695,2
20250513,123200,198572790,4695,4695,4695,4695,1
20250513,123100,198568095,4700,4700,4700,4700,0
20250513,123000,198568095,4700,4700,4700,4700,0
20250513,122900,198568095,4700,4700,4700,4700,6
20250513,122800,198539895,4700,4700,4700,4700,14
20250513,122700,198474095,4680,4680,4680,4680,0
20250513,122600,198474095,4680,4680,4680,4680,0
20250513,122500,198474095,4680,4680,4680,4680,0
20250513,122400,198474095,4680,4680,4680,4680,0
20250513,122300,198474095,4680,4680,4680,4680,0
20250513,122200,198474095,4680,4680,4680,4680,150
20250513,122100,197772095,4685,4685,4685,4685,0
20250513,122000,197772095,4685,4690,4690,4685,548
20250513,121900,195202245,4690,4690,4690,4690,0
20250513,121800,195202245,4690,4690,4690,4690,200
20250513,121700,194264245,4690,4690,4690,4690,0
20250513,121600,194264245,4690,4690,4690,4690,98
20250513,121500,193804625,4690,4690,4690,4690,269
20250513,121400,192543015,4690,4690,4690,4690,0
20250513,121300,192543015,4690,4690,4690,4690,0
20250513,121200,192543015,4690,4690,4690,4690,1
20250513,121100,192538325,4700,4700,4700,4700,10
20250513,121000,192491325,4695,4695,4695,4695,0
20250513,120900,192491325,4695,4695,4695,4695,231
20250513,120800,191406780,4695,4695,4695,4695,0
20250513,120700,191406780,4695,4700,4700,4690,1105
20250513,120600,186218460,4700,4700,4700,4700,0
20250513,120500,186218460,4700,4700,4700,4700,0
20250513,120400,186218460,4700,4700,4700,4700,0
20250513,120300,186218460,4700,4700,4700,4700,202
20250513,120200,185269060,4700,4700,4700,4700,2
20250513,120100,185259660,4700,4700,4700,4700,0
20250513,120000,185259660,4700,4700,4700,4700,0
20250513,115900,185259660,4700,4700,4700,4700,66
20250513,115800,184949460,4700,4700,4700,4700,0
20250513,115700,184949460,4700,4700,4700,4700,0
20250513,115600,184949460,4700,4700,4700,4700,10
20250513,115500,184902460,4700,4700,4700,4700,2
20250513,115400,184893060,4700,4700,4700,4700,0
20250513,115300,184893060,4700,4700,4700,4700,0
20250513,115200,184893060,4700,4700,4700,4700,1
20250513,115100,184888360,4700,4700,4700,4700,0
20250513,115000,184888360,4700,4700,4700,4700,0
20250513,114900,184888360,4700,4700,4700,4700,0
20250513,114800,184888360,4700,4700,4700,4700,0
20250513,114700,184888360,4700,4700,4700,4700,5
20250513,114600,184864860,4700,4700,4700,4700,10
20250513,114500,184817860,4700,4700,4700,4700,0
20250513,114400,184817860,4700,4700,4700,4700,2
20250513,114300,184808460,4705,4705,4705,4705,0
20250513,114200,184808460,4705,4705,4705,4705,4
20250513,114100,184789640,4700,4700,4700,4700,0
20250513,114000,184789640,4700,4700,4700,4700,36
20250513,113900,184620440,4705,4705,4705,4705,0
20250513,113800,184620440,4705,4705,4705,4705,200
20250513,113700,183679440,4700,4700,4700,4700,922
20250513,113600,179346040,4700,4700,4700,4700,14
20250513,113500,179280240,4700,4700,4700,4700,0
20250513,113400,179280240,4700,4700,4700,4700,0
20250513,113300,179280240,4700,4700,4700,4700,0
20250513,113200,179280240,4700,4700,4700,4700,0
20250513,113100,179280240,4700,4700,4700,4700,455
20250513,113000,177141740,4695,4695,4695,4695,2
20250513,112900,177132350,4700,4700,4700,4700,0
20250513,112800,177132350,4700,4700,4700,4700,24
20250513,112700,177019550,4690,4700,4700,4690,30
20250513,112600,176878600,4700,4700,4700,4700,697
20250513,112500,173602700,4700,4700,4700,4700,165
20250513,112400,172827200,4700,4700,4700,4700,0
20250513,112300,172827200,4700,4700,4700,4700,252
20250513,112200,171642800,4690,4690,4690,4690,48
20250513,112100,171417680,4700,4700,4700,4700,0
20250513,112000,171417680,4700,4700,4700,4700,0
20250513,111900,171417680,4700,4700,4700,4700,55
20250513,111800,171159180,4700,4700,4700,4700,0
20250513,111700,171159180,4700,4700,4700,4700,0
20250513,111600,171159180,4700,4700,4700,4700,1
20250513,111500,171154480,4695,4695,4695,4695,155
20250513,111400,170426755,4690,4695,4695,4690,972
20250513,111300,165865430,4700,4700,4700,4700,5
20250513,111200,165841930,4700,4700,4700,4700,5
20250513,111100,165818430,4700,4700,4700,4700,9
20250513,111000,165776130,4695,4695,4695,4695,90
20250513,110900,165353580,4695,4700,4700,4695,188
20250513,110800,164470670,4700,4700,4700,4700,7
20250513,110700,164437770,4700,4700,4700,4700,27
20250513,110600,164310870,4700,4700,4700,4700,10
20250513,110500,164263870,4700,4700,4700,4700,0
20250513,110400,164263870,4700,4700,4700,4700,6
20250513,110300,164235670,4700,4700,4700,4700,0
20250513,110200,164235670,4700,4700,4700,4700,0
20250513,110100,164235670,4700,4700,4700,4700,3
20250513,110000,164221570,4700,4700,4700,4700,2
20250513,105900,164212170,4700,4695,4700,4695,29
20250513,105800,164075950,4700,4700,4700,4700,300
20250513,105700,162665950,4700,4700,4700,4700,0
20250513,105600,162665950,4700,4700,4700,4700,98
20250513,105500,162205350,4700,4700,4700,4700,1
20250513,105400,162200650,4700,4700,4700,4700,0
20250513,105300,162200650,4700,4700,4700,4700,0
20250513,105200,162200650,4700,4700,4700,4700,10
20250513,105100,162153650,4695,4695,4695,4695,0
20250513,105000,162153650,4695,4695,4695,4695,792
20250513,104900,158435210,4695,4690,4695,4685,549
20250513,104800,155860445,4690,4690,4690,4690,100
20250513,104700,155391445,4695,4695,4695,4695,133
20250513,104600,154767010,4695,4695,4695,4695,33
20250513,104500,154612075,4705,4705,4705,4705,0
20250513,104400,154612075,4705,4705,4705,4705,0
20250513,104300,154612075,4705,4705,4705,4705,0
20250513,104200,154612075,4705,4705,4705,4705,10
20250513,104100,154565025,4700,4700,4700,4700,0
20250513,104000,154565025,4700,4700,4700,4700,147
20250513,103900,153874125,4700,4700,4700,4700,119
20250513,103800,153314825,4690,4700,4700,4685,887
20250513,103700,149152530,4700,4700,4700,4700,3
20250513,103600,149138430,4700,4700,4700,4700,201
20250513,103500,148193730,4705,4695,4705,4695,3253
20250513,103400,132895675,4695,4695,4695,4695,0
20250513,103300,132895675,4695,4695,4695,4690,1873
20250513,103200,124109900,4695,4695,4695,4695,0
20250513,103100,124109900,4695,4695,4695,4695,0
20250513,103000,124109900,4695,4695,4695,4695,0
20250513,102900,124109900,4695,4700,4700,4695,25
20250513,102800,123992510,4690,4690,4690,4690,0
20250513,102700,123992510,4690,4690,4690,4690,100
20250513,102600,123523510,4700,4700,4700,4700,1
20250513,102500,123518810,4700,4700,4700,4700,0
20250513,102400,123518810,4700,4700,4700,4700,0
20250513,102300,123518810,4700,4700,4700,4700,0
20250513,102200,123518810,4700,4700,4700,4700,0
20250513,102100,123518810,4700,4700,4700,4700,0
20250513,102000,123518810,4700,4700,4700,4700,0
20250513,101900,123518810,4700,4700,4700,4700,0
20250513,101800,123518810,4700,4700,4700,4700,30
20250513,101700,123377810,4700,4700,4700,4700,20
20250513,101600,123283810,4700,4700,4700,4700,50
20250513,101500,123048810,4700,4700,4700,4700,0
20250513,101400,123048810,4700,4700,4700,4700,37
20250513,101300,122874910,4700,4700,4700,4700,0
20250513,101200,122874910,4700,4700,4700,4700,0
20250513,101100,122874910,4700,4700,4700,4700,4
20250513,101000,122856110,4690,4690,4690,4690,0
20250513,100900,122856110,4690,4700,4700,4690,106
20250513,100800,122358920,4695,4695,4695,4695,18
20250513,100700,122274410,4695,4695,4695,4695,1
20250513,100600,122269715,4695,4695,4695,4695,0
20250513,100500,122269715,4695,4695,4695,4695,0
20250513,100400,122269715,4695,4690,4695,4690,570
20250513,100300,119596410,4690,4690,4690,4690,95
20250513,100200,119150860,4685,4685,4685,4685,0
20250513,100100,119150860,4685,4685,4685,4685,0
20250513,100000,119150860,4685,4685,4685,4685,196
20250513,095900,118232600,4685,4685,4685,4685,197
20250513,095800,117309655,4685,4685,4685,4685,0
20250513,095700,117309655,4685,4685,4685,4685,10
20250513,095600,117262805,4690,4690,4690,4690,10
20250513,095500,117215905,4690,4690,4695,4690,1530
20250513,095400,110040055,4695,4695,4695,4695,41
20250513,095300,109847560,4695,4695,4695,4695,1
20250513,095200,109842865,4690,4690,4690,4690,477
20250513,095100,107605735,4695,4695,4695,4695,0
20250513,095000,107605735,4695,4695,4695,4695,100
20250513,094900,107136235,4695,4695,4695,4695,0
20250513,094800,107136235,4695,4695,4695,4695,1
20250513,094700,107131540,4695,4695,4695,4695,2
20250513,094600,107122150,4690,4690,4690,4690,4
20250513,094500,107103390,4695,4695,4695,4695,2
20250513,094400,107094000,4695,4700,4700,4695,378
20250513,094300,105318400,4700,4700,4700,4700,22
20250513,094200,105215000,4695,4695,4695,4695,0
20250513,094100,105215000,4695,4695,4695,4695,0
20250513,094000,105215000,4695,4695,4695,4695,33
20250513,093900,105060065,4700,4700,4705,4700,477
20250513,093800,102816685,4695,4695,4695,4695,2
20250513,093700,102807295,4695,4700,4700,4695,47
20250513,093600,102586605,4705,4705,4705,4705,301
20250513,093500,101170400,4710,4710,4710,4710,300
20250513,093400,99757400,4710,4710,4710,4710,104
20250513,093300,99267560,4715,4705,4715,4705,1764
20250513,093200,90960325,4705,4700,4705,4700,5
20250513,093100,90936820,4700,4700,4705,4700,172
20250513,093000,90127760,4700,4700,4700,4700,10
20250513,092900,90080760,4700,4700,4700,4700,0
20250513,092800,90080760,4700,4685,4700,4685,2788
20250513,092700,77017465,4685,4685,4685,4685,45
20250513,092600,76806640,4685,4685,4685,4685,0
20250513,092500,76806640,4685,4690,4690,4685,6
20250513,092400,76778510,4685,4685,4685,4685,549
20250513,092300,74206445,4685,4685,4685,4685,100
20250513,092200,73737945,4690,4690,4690,4690,21
20250513,092100,73639455,4690,4690,4690,4690,394
20250513,092000,71791595,4690,4690,4690,4690,1
20250513,091900,71786905,4685,4685,4685,4685,0
20250513,091800,71786905,4685,4690,4690,4685,1033
20250513,091700,66947245,4710,4700,4710,4685,2222
20250513,091600,56509420,4710,4710,4710,4710,7
20250513,091500,56476450,4705,4695,4705,4695,962
20250513,091400,51954570,4695,4695,4695,4695,205
20250513,091300,50992095,4695,4695,4695,4695,10
20250513,091200,50945145,4695,4695,4695,4675,266
20250513,091100,49700550,4695,4685,4700,4685,696
20250513,091000,46429885,4685,4685,4685,4685,153
20250513,090900,45713080,4685,4685,4685,4685,29
20250513,090800,45577215,4685,4700,4700,4685,717
20250513,090700,42214790,4700,4690,4700,4690,107
20250513,090600,41712470,4685,4685,4685,4685,0
20250513,090500,41712470,4685,4690,4690,4685,505
20250513,090400,39345545,4690,4690,4690,4690,1
20250513,090300,39340855,4700,4700,4700,4700,59
20250513,090200,39063555,4705,4685,4715,4685,1530
20250513,090100,31859310,4695,4675,4695,4675,392
20250513,090000,30020900,4650,4675,4685,4650,6422