KissMeData/104540/min/candle-20250513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250513,195500,258469060,6620,6620,6620,6620,492
20250513,195400,258469060,6620,6620,6620,6620,0
20250513,195300,258469060,6620,6620,6620,6620,0
20250513,195200,258469060,6620,6620,6620,6620,0
20250513,195100,258469060,6620,6620,6620,6620,0
20250513,195000,258469060,6620,6620,6620,6620,0
20250513,194900,258469060,6620,6620,6620,6620,0
20250513,194800,258469060,6620,6620,6620,6620,0
20250513,194700,258469060,6620,6620,6620,6620,0
20250513,194600,258469060,6620,6620,6620,6620,0
20250513,194500,258469060,6620,6620,6620,6620,0
20250513,194400,258469060,6620,6620,6620,6620,0
20250513,194300,258469060,6620,6620,6620,6620,0
20250513,194200,258469060,6620,6620,6620,6620,0
20250513,194100,258469060,6620,6620,6620,6620,0
20250513,194000,258469060,6620,6620,6620,6620,0
20250513,193900,258469060,6620,6620,6620,6620,0
20250513,193800,258469060,6620,6620,6620,6620,0
20250513,193700,258469060,6620,6620,6620,6620,0
20250513,193600,258469060,6620,6620,6620,6620,0
20250513,193500,258469060,6620,6620,6620,6620,0
20250513,193400,258469060,6620,6620,6620,6620,0
20250513,193300,258469060,6620,6620,6620,6620,0
20250513,193200,258469060,6620,6620,6620,6620,0
20250513,193100,258469060,6620,6620,6620,6620,0
20250513,193000,258469060,6620,6620,6620,6620,0
20250513,192900,258469060,6620,6620,6620,6620,0
20250513,192800,258469060,6620,6620,6620,6620,0
20250513,192700,258469060,6620,6620,6620,6620,0
20250513,192600,258469060,6620,6620,6620,6620,0
20250513,192500,258469060,6620,6620,6620,6620,492
20250513,192400,258469060,6620,6620,6620,6620,0
20250513,192300,258469060,6620,6620,6620,6620,0
20250513,192200,258469060,6620,6620,6620,6620,0
20250513,192100,258469060,6620,6620,6620,6620,0
20250513,192000,258469060,6620,6620,6620,6620,0
20250513,191900,258469060,6620,6620,6620,6620,0
20250513,191800,258469060,6620,6620,6620,6620,0
20250513,191700,258469060,6620,6620,6620,6620,0
20250513,191600,258469060,6620,6620,6620,6620,0
20250513,191500,258469060,6620,6620,6620,6620,0
20250513,191400,258469060,6620,6620,6620,6620,0
20250513,191300,258469060,6620,6620,6620,6620,0
20250513,191200,258469060,6620,6620,6620,6620,0
20250513,191100,258469060,6620,6620,6620,6620,0
20250513,191000,258469060,6620,6620,6620,6620,0
20250513,190900,258469060,6620,6620,6620,6620,0
20250513,190800,258469060,6620,6620,6620,6620,0
20250513,190700,258469060,6620,6620,6620,6620,0
20250513,190600,258469060,6620,6620,6620,6620,0
20250513,190500,258469060,6620,6620,6620,6620,0
20250513,190400,258469060,6620,6620,6620,6620,0
20250513,190300,258469060,6620,6620,6620,6620,0
20250513,190200,258469060,6620,6620,6620,6620,0
20250513,190100,258469060,6620,6620,6620,6620,0
20250513,190000,258469060,6620,6620,6620,6620,0
20250513,185900,258469060,6620,6620,6620,6620,0
20250513,185800,258469060,6620,6620,6620,6620,0
20250513,185700,258469060,6620,6620,6620,6620,0
20250513,185600,258469060,6620,6620,6620,6620,0
20250513,185500,258469060,6620,6620,6620,6620,492
20250513,185400,258469060,6620,6620,6620,6620,0
20250513,185300,258469060,6620,6620,6620,6620,0
20250513,185200,258469060,6620,6620,6620,6620,0
20250513,185100,258469060,6620,6620,6620,6620,0
20250513,185000,258469060,6620,6620,6620,6620,0
20250513,184900,258469060,6620,6620,6620,6620,0
20250513,184800,258469060,6620,6620,6620,6620,0
20250513,184700,258469060,6620,6620,6620,6620,0
20250513,184600,258469060,6620,6620,6620,6620,0
20250513,184500,258469060,6620,6620,6620,6620,0
20250513,184400,258469060,6620,6620,6620,6620,0
20250513,184300,258469060,6620,6620,6620,6620,0
20250513,184200,258469060,6620,6620,6620,6620,0
20250513,184100,258469060,6620,6620,6620,6620,0
20250513,184000,258469060,6620,6620,6620,6620,0
20250513,183900,258469060,6620,6620,6620,6620,0
20250513,183800,258469060,6620,6620,6620,6620,0
20250513,183700,258469060,6620,6620,6620,6620,0
20250513,183600,258469060,6620,6620,6620,6620,0
20250513,183500,258469060,6620,6620,6620,6620,0
20250513,183400,258469060,6620,6620,6620,6620,0
20250513,183300,258469060,6620,6620,6620,6620,0
20250513,183200,258469060,6620,6620,6620,6620,0
20250513,183100,258469060,6620,6620,6620,6620,0
20250513,183000,258469060,6620,6620,6620,6620,0
20250513,182900,258469060,6620,6620,6620,6620,0
20250513,182800,258469060,6620,6620,6620,6620,0
20250513,182700,258469060,6620,6620,6620,6620,0
20250513,182600,258469060,6620,6620,6620,6620,0
20250513,182500,258469060,6620,6620,6620,6620,492
20250513,182400,258469060,6620,6620,6620,6620,0
20250513,182300,258469060,6620,6620,6620,6620,0
20250513,182200,258469060,6620,6620,6620,6620,0
20250513,182100,258469060,6620,6620,6620,6620,0
20250513,182000,258469060,6620,6620,6620,6620,0
20250513,181900,258469060,6620,6620,6620,6620,0
20250513,181800,258469060,6620,6620,6620,6620,0
20250513,181700,258469060,6620,6620,6620,6620,0
20250513,181600,258469060,6620,6620,6620,6620,0
20250513,181500,258469060,6620,6620,6620,6620,0
20250513,181400,258469060,6620,6620,6620,6620,0
20250513,181300,258469060,6620,6620,6620,6620,0
20250513,181200,258469060,6620,6620,6620,6620,0
20250513,181100,258469060,6620,6620,6620,6620,0
20250513,181000,258469060,6620,6620,6620,6620,0
20250513,180900,258469060,6620,6620,6620,6620,0
20250513,180800,258469060,6620,6620,6620,6620,0
20250513,180700,258469060,6620,6620,6620,6620,0
20250513,180600,258469060,6620,6620,6620,6620,0
20250513,180500,258469060,6620,6620,6620,6620,0
20250513,180400,258469060,6620,6620,6620,6620,0
20250513,180300,258469060,6620,6620,6620,6620,0
20250513,180200,258469060,6620,6620,6620,6620,0
20250513,180100,258469060,6620,6620,6620,6620,0
20250513,180000,258469060,6620,6620,6620,6620,0
20250513,175900,258469060,6620,6620,6620,6620,0
20250513,175800,258469060,6620,6620,6620,6620,0
20250513,175700,258469060,6620,6620,6620,6620,0
20250513,175600,258469060,6620,6620,6620,6620,0
20250513,175500,258469060,6620,6620,6620,6620,492
20250513,175400,258469060,6620,6620,6620,6620,0
20250513,175300,258469060,6620,6620,6620,6620,0
20250513,175200,258469060,6620,6620,6620,6620,0
20250513,175100,258469060,6620,6620,6620,6620,0
20250513,175000,258469060,6620,6620,6620,6620,0
20250513,174900,258469060,6620,6620,6620,6620,0
20250513,174800,258469060,6620,6620,6620,6620,0
20250513,174700,258469060,6620,6620,6620,6620,0
20250513,174600,258469060,6620,6620,6620,6620,0
20250513,174500,258469060,6620,6620,6620,6620,0
20250513,174400,258469060,6620,6620,6620,6620,0
20250513,174300,258469060,6620,6620,6620,6620,0
20250513,174200,258469060,6620,6620,6620,6620,0
20250513,174100,258469060,6620,6620,6620,6620,0
20250513,174000,258469060,6620,6620,6620,6620,0
20250513,173900,258469060,6620,6620,6620,6620,0
20250513,173800,258469060,6620,6620,6620,6620,0
20250513,173700,258469060,6620,6620,6620,6620,0
20250513,173600,258469060,6620,6620,6620,6620,0
20250513,173500,258469060,6620,6620,6620,6620,0
20250513,173400,258469060,6620,6620,6620,6620,0
20250513,173300,258469060,6620,6620,6620,6620,0
20250513,173200,258469060,6620,6620,6620,6620,0
20250513,173100,258469060,6620,6620,6620,6620,0
20250513,173000,258469060,6620,6620,6620,6620,0
20250513,172900,258469060,6620,6620,6620,6620,0
20250513,172800,258469060,6620,6620,6620,6620,0
20250513,172700,258469060,6620,6620,6620,6620,0
20250513,172600,258469060,6620,6620,6620,6620,0
20250513,172500,258469060,6620,6620,6620,6620,492
20250513,172400,258469060,6620,6620,6620,6620,0
20250513,172300,258469060,6620,6620,6620,6620,0
20250513,172200,258469060,6620,6620,6620,6620,0
20250513,172100,258469060,6620,6620,6620,6620,0
20250513,172000,258469060,6620,6620,6620,6620,0
20250513,171900,258469060,6620,6620,6620,6620,0
20250513,171800,258469060,6620,6620,6620,6620,0
20250513,171700,258469060,6620,6620,6620,6620,0
20250513,171600,258469060,6620,6620,6620,6620,0
20250513,171500,258469060,6620,6620,6620,6620,0
20250513,171400,258469060,6620,6620,6620,6620,0
20250513,171300,258469060,6620,6620,6620,6620,0
20250513,171200,258469060,6620,6620,6620,6620,0
20250513,171100,258469060,6620,6620,6620,6620,0
20250513,171000,258469060,6620,6620,6620,6620,0
20250513,170900,258469060,6620,6620,6620,6620,0
20250513,170800,258469060,6620,6620,6620,6620,0
20250513,170700,258469060,6620,6620,6620,6620,0
20250513,170600,258469060,6620,6620,6620,6620,0
20250513,170500,258469060,6620,6620,6620,6620,0
20250513,170400,258469060,6620,6620,6620,6620,0
20250513,170300,258469060,6620,6620,6620,6620,0
20250513,170200,258469060,6620,6620,6620,6620,0
20250513,170100,258469060,6620,6620,6620,6620,0
20250513,170000,258469060,6620,6620,6620,6620,0
20250513,165900,258469060,6620,6620,6620,6620,0
20250513,165800,258469060,6620,6620,6620,6620,0
20250513,165700,258469060,6620,6620,6620,6620,0
20250513,165600,258469060,6620,6620,6620,6620,0
20250513,165500,258469060,6620,6620,6620,6620,492
20250513,165400,258469060,6620,6620,6620,6620,0
20250513,165300,258469060,6620,6620,6620,6620,0
20250513,165200,258469060,6620,6620,6620,6620,0
20250513,165100,258469060,6620,6620,6620,6620,0
20250513,165000,258469060,6620,6620,6620,6620,0
20250513,164900,258469060,6620,6620,6620,6620,0
20250513,164800,258469060,6620,6620,6620,6620,0
20250513,164700,258469060,6620,6620,6620,6620,0
20250513,164600,258469060,6620,6620,6620,6620,0
20250513,164500,258469060,6620,6620,6620,6620,0
20250513,164400,258469060,6620,6620,6620,6620,0
20250513,164300,258469060,6620,6620,6620,6620,0
20250513,164200,258469060,6620,6620,6620,6620,0
20250513,164100,258469060,6620,6620,6620,6620,0
20250513,164000,258469060,6620,6620,6620,6620,0
20250513,163900,258469060,6620,6620,6620,6620,0
20250513,163800,258469060,6620,6620,6620,6620,0
20250513,163700,258469060,6620,6620,6620,6620,0
20250513,163600,258469060,6620,6620,6620,6620,0
20250513,163500,258469060,6620,6620,6620,6620,0
20250513,163400,258469060,6620,6620,6620,6620,0
20250513,163300,258469060,6620,6620,6620,6620,0
20250513,163200,258469060,6620,6620,6620,6620,0
20250513,163100,258469060,6620,6620,6620,6620,0
20250513,163000,258469060,6620,6620,6620,6620,0
20250513,162900,258469060,6620,6620,6620,6620,0
20250513,162800,258469060,6620,6620,6620,6620,0
20250513,162700,258469060,6620,6620,6620,6620,0
20250513,162600,258469060,6620,6620,6620,6620,0
20250513,162500,258469060,6620,6620,6620,6620,492
20250513,162400,258469060,6620,6620,6620,6620,0
20250513,162300,258469060,6620,6620,6620,6620,0
20250513,162200,258469060,6620,6620,6620,6620,0
20250513,162100,258469060,6620,6620,6620,6620,0
20250513,162000,258469060,6620,6620,6620,6620,0
20250513,161900,258469060,6620,6620,6620,6620,0
20250513,161800,258469060,6620,6620,6620,6620,0
20250513,161700,258469060,6620,6620,6620,6620,0
20250513,161600,258469060,6620,6620,6620,6620,0
20250513,161500,258469060,6620,6620,6620,6620,0
20250513,161400,258469060,6620,6620,6620,6620,0
20250513,161300,258469060,6620,6620,6620,6620,0
20250513,161200,258469060,6620,6620,6620,6620,0
20250513,161100,258469060,6620,6620,6620,6620,0
20250513,161000,258469060,6620,6620,6620,6620,0
20250513,160900,258469060,6620,6620,6620,6620,0
20250513,160800,258469060,6620,6620,6620,6620,0
20250513,160700,258469060,6620,6620,6620,6620,0
20250513,160600,258469060,6620,6620,6620,6620,0
20250513,160500,258469060,6620,6620,6620,6620,0
20250513,160400,258469060,6620,6620,6620,6620,0
20250513,160300,258469060,6620,6620,6620,6620,0
20250513,160200,258469060,6620,6620,6620,6620,0
20250513,160100,258469060,6620,6620,6620,6620,0
20250513,160000,258469060,6620,6620,6620,6620,0
20250513,155900,258469060,6620,6620,6620,6620,0
20250513,155800,258469060,6620,6620,6620,6620,0
20250513,155700,258469060,6620,6620,6620,6620,0
20250513,155600,258469060,6620,6620,6620,6620,0
20250513,155500,258469060,6620,6620,6620,6620,492
20250513,155400,258469060,6620,6620,6620,6620,0
20250513,155300,258469060,6620,6620,6620,6620,0
20250513,155200,258469060,6620,6620,6620,6620,0
20250513,155100,258469060,6620,6620,6620,6620,0
20250513,155000,258469060,6620,6620,6620,6620,0
20250513,154900,258469060,6620,6620,6620,6620,0
20250513,154800,258469060,6620,6620,6620,6620,0
20250513,154700,258469060,6620,6620,6620,6620,0
20250513,154600,258469060,6620,6620,6620,6620,0
20250513,154500,258469060,6620,6620,6620,6620,0
20250513,154400,258469060,6620,6620,6620,6620,0
20250513,154300,258469060,6620,6620,6620,6620,0
20250513,154200,258469060,6620,6620,6620,6620,0
20250513,154100,258469060,6620,6620,6620,6620,0
20250513,154000,258469060,6620,6620,6620,6620,0
20250513,153900,258469060,6620,6620,6620,6620,0
20250513,153800,258469060,6620,6620,6620,6620,0
20250513,153700,258469060,6620,6620,6620,6620,0
20250513,153600,258469060,6620,6620,6620,6620,0
20250513,153500,258469060,6620,6620,6620,6620,0
20250513,153400,258469060,6620,6620,6620,6620,0
20250513,153300,258469060,6620,6620,6620,6620,0
20250513,153200,258469060,6620,6620,6620,6620,0
20250513,153100,258469060,6620,6620,6620,6620,0
20250513,153000,258469060,6620,6620,6620,6620,492
20250513,152900,255212020,6630,6630,6630,6630,0
20250513,152800,255212020,6630,6630,6630,6630,0
20250513,152700,255212020,6630,6630,6630,6630,0
20250513,152600,255212020,6630,6630,6630,6630,0
20250513,152500,255212020,6630,6630,6630,6630,0
20250513,152400,255212020,6630,6630,6630,6630,0
20250513,152300,255212020,6630,6630,6630,6630,0
20250513,152200,255212020,6630,6630,6630,6630,0
20250513,152100,255212020,6630,6630,6630,6630,0
20250513,152000,255212020,6630,6630,6630,6630,0
20250513,151900,255212020,6630,6630,6630,6630,0
20250513,151800,255212020,6630,6630,6630,6630,0
20250513,151700,255212020,6630,6630,6630,6630,5
20250513,151600,255178870,6640,6640,6640,6640,0
20250513,151500,255178870,6640,6640,6640,6640,0
20250513,151400,255178870,6640,6640,6640,6640,0
20250513,151300,255178870,6640,6640,6640,6640,0
20250513,151200,255178870,6640,6640,6640,6640,130
20250513,151100,254315670,6660,6660,6660,6660,1
20250513,151000,254309010,6660,6660,6660,6660,1
20250513,150900,254302350,6660,6660,6660,6660,150
20250513,150800,253303350,6650,6650,6650,6650,0
20250513,150700,253303350,6650,6650,6650,6650,5
20250513,150600,253270100,6650,6650,6650,6650,0
20250513,150500,253270100,6650,6660,6660,6650,17
20250513,150400,253156950,6670,6670,6670,6670,0
20250513,150300,253156950,6670,6670,6670,6670,107
20250513,150200,252443260,6680,6680,6680,6680,0
20250513,150100,252443260,6680,6680,6680,6680,0
20250513,150000,252443260,6680,6680,6680,6680,1161
20250513,145900,244687780,6680,6670,6680,6670,798
20250513,145800,239364580,6660,6660,6660,6660,254
20250513,145700,237672940,6650,6650,6650,6650,0
20250513,145600,237672940,6650,6650,6650,6650,0
20250513,145500,237672940,6650,6650,6650,6650,0
20250513,145400,237672940,6650,6650,6650,6650,0
20250513,145300,237672940,6650,6650,6650,6650,0
20250513,145200,237672940,6650,6650,6650,6650,71
20250513,145100,237200790,6650,6650,6650,6650,0
20250513,145000,237200790,6650,6650,6650,6650,0
20250513,144900,237200790,6650,6650,6650,6650,33
20250513,144800,236981340,6650,6650,6650,6650,0
20250513,144700,236981340,6650,6650,6650,6650,0
20250513,144600,236981340,6650,6650,6650,6650,0
20250513,144500,236981340,6650,6650,6650,6650,0
20250513,144400,236981340,6650,6650,6650,6650,0
20250513,144300,236981340,6650,6650,6650,6650,111
20250513,144200,236243190,6650,6650,6650,6650,230
20250513,144100,234713690,6660,6660,6660,6660,0
20250513,144000,234713690,6660,6660,6660,6660,1
20250513,143900,234707030,6650,6650,6650,6650,0
20250513,143800,234707030,6650,6650,6650,6650,150
20250513,143700,233709530,6640,6640,6640,6640,63
20250513,143600,233291210,6650,6650,6650,6650,0
20250513,143500,233291210,6650,6650,6650,6650,223
20250513,143400,231808260,6630,6630,6630,6630,0
20250513,143300,231808260,6630,6630,6630,6630,22
20250513,143200,231662400,6640,6640,6640,6640,7
20250513,143100,231615920,6640,6640,6640,6640,40
20250513,143000,231350320,6640,6640,6640,6640,5
20250513,142900,231317120,6640,6640,6640,6640,5
20250513,142800,231283920,6650,6650,6650,6650,0
20250513,142700,231283920,6650,6650,6650,6650,0
20250513,142600,231283920,6650,6650,6650,6650,0
20250513,142500,231283920,6650,6630,6650,6620,1504
20250513,142400,221327380,6630,6630,6640,6630,1829
20250513,142300,209199310,6620,6630,6630,6620,6
20250513,142200,209159580,6620,6620,6620,6620,0
20250513,142100,209159580,6620,6620,6620,6620,0
20250513,142000,209159580,6620,6620,6620,6620,0
20250513,141900,209159580,6620,6620,6620,6620,0
20250513,141800,209159580,6620,6620,6620,6620,0
20250513,141700,209159580,6620,6620,6620,6620,0
20250513,141600,209159580,6620,6620,6620,6620,0
20250513,141500,209159580,6620,6620,6620,6620,0
20250513,141400,209159580,6620,6620,6620,6620,0
20250513,141300,209159580,6620,6620,6620,6620,0
20250513,141200,209159580,6620,6620,6620,6620,0
20250513,141100,209159580,6620,6620,6620,6620,1
20250513,141000,209152960,6610,6610,6610,6610,0
20250513,140900,209152960,6610,6610,6610,6610,0
20250513,140800,209152960,6610,6610,6610,6610,0
20250513,140700,209152960,6610,6610,6610,6610,0
20250513,140600,209152960,6610,6610,6610,6610,0
20250513,140500,209152960,6610,6610,6610,6610,0
20250513,140400,209152960,6610,6610,6610,6610,500
20250513,140300,205847960,6620,6620,6620,6620,0
20250513,140200,205847960,6620,6620,6620,6620,0
20250513,140100,205847960,6620,6620,6620,6620,0
20250513,140000,205847960,6620,6620,6620,6620,0
20250513,135900,205847960,6620,6620,6620,6620,0
20250513,135800,205847960,6620,6620,6620,6620,0
20250513,135700,205847960,6620,6620,6620,6620,532
20250513,135600,202326120,6630,6630,6630,6630,0
20250513,135500,202326120,6630,6630,6630,6630,0
20250513,135400,202326120,6630,6630,6630,6630,0
20250513,135300,202326120,6630,6630,6630,6630,168
20250513,135200,201212280,6620,6620,6620,6620,0
20250513,135100,201212280,6620,6620,6620,6620,0
20250513,135000,201212280,6620,6620,6620,6620,5
20250513,134900,201179180,6620,6620,6620,6620,5
20250513,134800,201146080,6630,6630,6630,6630,1
20250513,134700,201139450,6620,6620,6620,6620,0
20250513,134600,201139450,6620,6620,6620,6620,1
20250513,134500,201132830,6620,6620,6620,6620,25
20250513,134400,200967330,6640,6640,6640,6640,0
20250513,134300,200967330,6640,6640,6640,6640,1
20250513,134200,200960690,6640,6640,6640,6640,0
20250513,134100,200960690,6640,6640,6640,6640,0
20250513,134000,200960690,6640,6640,6640,6640,0
20250513,133900,200960690,6640,6640,6640,6640,0
20250513,133800,200960690,6640,6640,6640,6640,20
20250513,133700,200827890,6650,6650,6650,6650,0
20250513,133600,200827890,6650,6650,6650,6650,0
20250513,133500,200827890,6650,6650,6650,6650,25
20250513,133400,200661640,6630,6630,6630,6630,0
20250513,133300,200661640,6630,6630,6630,6630,0
20250513,133200,200661640,6630,6640,6640,6620,156
20250513,133100,199627350,6640,6640,6640,6640,0
20250513,133000,199627350,6640,6650,6650,6640,2
20250513,132900,199614060,6630,6640,6640,6630,111
20250513,132800,198877960,6650,6650,6650,6650,0
20250513,132700,198877960,6650,6650,6650,6650,1
20250513,132600,198871310,6660,6660,6660,6660,0
20250513,132500,198871310,6660,6660,6660,6660,0
20250513,132400,198871310,6660,6660,6660,6660,0
20250513,132300,198871310,6660,6660,6660,6660,0
20250513,132200,198871310,6660,6660,6660,6660,0
20250513,132100,198871310,6660,6660,6660,6660,1
20250513,132000,198864650,6650,6650,6650,6650,26
20250513,131900,198691750,6650,6650,6650,6650,24
20250513,131800,198532150,6650,6650,6650,6650,2
20250513,131700,198518850,6650,6650,6650,6650,0
20250513,131600,198518850,6650,6650,6650,6650,0
20250513,131500,198518850,6650,6650,6650,6650,1
20250513,131400,198512200,6660,6660,6660,6660,0
20250513,131300,198512200,6660,6660,6660,6660,0
20250513,131200,198512200,6660,6660,6660,6660,21
20250513,131100,198372340,6620,6650,6650,6620,100
20250513,131000,197708600,6650,6650,6650,6650,0
20250513,130900,197708600,6650,6650,6650,6650,0
20250513,130800,197708600,6650,6650,6650,6650,3
20250513,130700,197688650,6660,6660,6660,6660,0
20250513,130600,197688650,6660,6660,6660,6660,77
20250513,130500,197175830,6660,6660,6660,6660,90
20250513,130400,196576430,6650,6630,6650,6630,444
20250513,130300,193624830,6620,6620,6620,6620,0
20250513,130200,193624830,6620,6620,6620,6620,0
20250513,130100,193624830,6620,6620,6620,6620,0
20250513,130000,193624830,6620,6620,6620,6620,0
20250513,125900,193624830,6620,6620,6620,6620,0
20250513,125800,193624830,6620,6620,6620,6620,0
20250513,125700,193624830,6620,6620,6620,6620,0
20250513,125600,193624830,6620,6620,6620,6620,0
20250513,125500,193624830,6620,6620,6620,6620,0
20250513,125400,193624830,6620,6630,6630,6620,500
20250513,125300,190314450,6630,6630,6630,6630,0
20250513,125200,190314450,6630,6630,6630,6630,0
20250513,125100,190314450,6630,6630,6630,6630,500
20250513,125000,186999450,6650,6650,6650,6650,0
20250513,124900,186999450,6650,6660,6660,6650,107
20250513,124800,186287890,6660,6660,6660,6660,0
20250513,124700,186287890,6660,6660,6660,6660,0
20250513,124600,186287890,6660,6660,6660,6660,0
20250513,124500,186287890,6660,6660,6660,6660,136
20250513,124400,185382130,6660,6650,6660,6650,104
20250513,124300,184689510,6670,6670,6670,6670,0
20250513,124200,184689510,6670,6630,6670,6630,1710
20250513,124100,173295810,6630,6630,6630,6630,0
20250513,124000,173295810,6630,6630,6630,6630,0
20250513,123900,173295810,6630,6630,6630,6630,0
20250513,123800,173295810,6630,6630,6630,6630,0
20250513,123700,173295810,6630,6640,6640,6630,152
20250513,123600,172287900,6630,6630,6630,6630,0
20250513,123500,172287900,6630,6650,6650,6630,109
20250513,123400,171565210,6630,6630,6630,6630,0
20250513,123300,171565210,6630,6660,6660,6630,655
20250513,123200,167217700,6660,6660,6660,6640,440
20250513,123100,164293040,6660,6660,6660,6660,20
20250513,123000,164159840,6670,6670,6670,6670,0
20250513,122900,164159840,6670,6670,6670,6670,0
20250513,122800,164159840,6670,6670,6670,6670,20
20250513,122700,164026440,6680,6680,6680,6680,0
20250513,122600,164026440,6680,6680,6680,6680,0
20250513,122500,164026440,6680,6680,6680,6680,0
20250513,122400,164026440,6680,6680,6680,6680,0
20250513,122300,164026440,6680,6680,6680,6680,1
20250513,122200,164019760,6670,6670,6670,6670,0
20250513,122100,164019760,6670,6670,6670,6670,0
20250513,122000,164019760,6670,6670,6670,6670,78
20250513,121900,163499500,6680,6670,6680,6670,80
20250513,121800,162965890,6650,6660,6660,6650,100
20250513,121700,162300580,6670,6670,6670,6670,0
20250513,121600,162300580,6670,6670,6670,6670,105
20250513,121500,161600230,6680,6680,6680,6680,128
20250513,121400,160745190,6680,6680,6680,6680,200
20250513,121300,159409190,6680,6680,6680,6680,0
20250513,121200,159409190,6680,6680,6680,6650,311
20250513,121100,157338150,6670,6670,6670,6670,0
20250513,121000,157338150,6670,6670,6670,6670,316
20250513,120900,155230430,6670,6660,6670,6660,122
20250513,120800,154417900,6660,6660,6660,6660,0
20250513,120700,154417900,6660,6660,6660,6660,0
20250513,120600,154417900,6660,6660,6660,6660,50
20250513,120500,154084900,6660,6660,6660,6660,0
20250513,120400,154084900,6660,6660,6660,6660,0
20250513,120300,154084900,6660,6660,6660,6660,0
20250513,120200,154084900,6660,6660,6660,6660,0
20250513,120100,154084900,6660,6660,6660,6660,0
20250513,120000,154084900,6660,6660,6660,6660,1
20250513,115900,154078240,6650,6650,6650,6650,384
20250513,115800,151524640,6640,6640,6640,6640,0
20250513,115700,151524640,6640,6640,6640,6640,539
20250513,115600,147945680,6650,6650,6650,6650,0
20250513,115500,147945680,6650,6650,6650,6650,1
20250513,115400,147939030,6640,6640,6640,6640,9
20250513,115300,147879270,6650,6650,6650,6650,113
20250513,115200,147127820,6650,6650,6650,6650,0
20250513,115100,147127820,6650,6650,6650,6650,2
20250513,115000,147114520,6650,6650,6650,6650,0
20250513,114900,147114520,6650,6640,6650,6640,317
20250513,114800,145009360,6650,6650,6650,6650,0
20250513,114700,145009360,6650,6650,6650,6650,1
20250513,114600,145002710,6660,6660,6660,6660,0
20250513,114500,145002710,6660,6660,6660,6660,0
20250513,114400,145002710,6660,6660,6660,6660,0
20250513,114300,145002710,6660,6660,6660,6660,0
20250513,114200,145002710,6660,6660,6660,6660,0
20250513,114100,145002710,6660,6660,6660,6660,0
20250513,114000,145002710,6660,6660,6660,6660,50
20250513,113900,144669710,6660,6650,6660,6640,3
20250513,113800,144649760,6640,6640,6640,6640,0
20250513,113700,144649760,6640,6650,6660,6640,693
20250513,113600,140039420,6630,6630,6630,6630,100
20250513,113500,139376420,6660,6660,6660,6660,0
20250513,113400,139376420,6660,6660,6660,6660,0
20250513,113300,139376420,6660,6660,6660,6660,0
20250513,113200,139376420,6660,6660,6660,6660,0
20250513,113100,139376420,6660,6660,6660,6660,0
20250513,113000,139376420,6660,6660,6660,6660,0
20250513,112900,139376420,6660,6660,6660,6660,0
20250513,112800,139376420,6660,6660,6660,6660,0
20250513,112700,139376420,6660,6660,6660,6660,0
20250513,112600,139376420,6660,6660,6660,6660,0
20250513,112500,139376420,6660,6660,6660,6660,0
20250513,112400,139376420,6660,6660,6660,6660,0
20250513,112300,139376420,6660,6660,6660,6660,0
20250513,112200,139376420,6660,6660,6660,6660,0
20250513,112100,139376420,6660,6660,6660,6660,1
20250513,112000,139369760,6660,6660,6660,6660,0
20250513,111900,139369760,6660,6660,6660,6660,1
20250513,111800,139363100,6630,6630,6630,6630,0
20250513,111700,139363100,6630,6630,6630,6630,0
20250513,111600,139363100,6630,6630,6630,6630,1
20250513,111500,139356470,6650,6650,6650,6650,0
20250513,111400,139356470,6650,6650,6650,6650,103
20250513,111300,138671520,6660,6660,6660,6660,0
20250513,111200,138671520,6660,6660,6660,6660,0
20250513,111100,138671520,6660,6660,6660,6660,0
20250513,111000,138671520,6660,6660,6660,6660,0
20250513,110900,138671520,6660,6660,6660,6660,0
20250513,110800,138671520,6660,6660,6660,6660,0
20250513,110700,138671520,6660,6660,6660,6660,0
20250513,110600,138671520,6660,6660,6660,6660,65
20250513,110500,138238620,6650,6650,6650,6650,219
20250513,110400,136782270,6650,6650,6650,6650,32
20250513,110300,136569470,6650,6650,6650,6650,0
20250513,110200,136569470,6650,6650,6650,6650,200
20250513,110100,135239470,6660,6660,6660,6660,0
20250513,110000,135239470,6660,6660,6660,6660,0
20250513,105900,135239470,6660,6660,6660,6660,0
20250513,105800,135239470,6660,6660,6660,6660,10
20250513,105700,135172870,6660,6660,6660,6660,1
20250513,105600,135166210,6620,6660,6660,6620,15
20250513,105500,135066610,6660,6660,6660,6660,0
20250513,105400,135066610,6660,6660,6660,6660,0
20250513,105300,135066610,6660,6660,6660,6660,0
20250513,105200,135066610,6660,6660,6660,6660,0
20250513,105100,135066610,6660,6660,6660,6660,0
20250513,105000,135066610,6660,6640,6660,6640,70
20250513,104900,134601780,6640,6640,6640,6640,16
20250513,104800,134495540,6670,6670,6670,6670,0
20250513,104700,134495540,6670,6670,6670,6670,0
20250513,104600,134495540,6670,6670,6670,6670,0
20250513,104500,134495540,6670,6670,6670,6670,0
20250513,104400,134495540,6670,6670,6670,6670,1
20250513,104300,134488870,6650,6660,6660,6650,349
20250513,104200,132167990,6680,6680,6680,6680,0
20250513,104100,132167990,6680,6670,6680,6670,638
20250513,104000,127912520,6680,6680,6680,6680,60
20250513,103900,127511720,6680,6680,6680,6680,0
20250513,103800,127511720,6680,6670,6680,6670,100
20250513,103700,126843920,6680,6680,6680,6680,56
20250513,103600,126469840,6680,6680,6680,6680,0
20250513,103500,126469840,6680,6680,6680,6680,250
20250513,103400,124799840,6680,6680,6680,6680,1
20250513,103300,124793160,6660,6660,6660,6660,34
20250513,103200,124566720,6660,6660,6660,6660,7
20250513,103100,124520100,6670,6670,6680,6670,104
20250513,103000,123826390,6670,6670,6670,6660,930
20250513,102900,117623990,6670,6670,6670,6670,14
20250513,102800,117530610,6670,6650,6670,6650,361
20250513,102700,115127000,6650,6650,6650,6650,148
20250513,102600,114142800,6660,6660,6660,6660,0
20250513,102500,114142800,6660,6660,6660,6660,0
20250513,102400,114142800,6660,6660,6660,6660,3
20250513,102300,114122820,6660,6660,6660,6660,5
20250513,102200,114089520,6660,6660,6660,6660,8
20250513,102100,114036240,6650,6630,6650,6630,2579
20250513,102000,96898410,6630,6630,6630,6630,0
20250513,101900,96898410,6630,6630,6630,6630,73
20250513,101800,96414420,6630,6630,6630,6630,1
20250513,101700,96407790,6620,6610,6620,6610,705
20250513,101600,91743020,6610,6610,6610,6610,0
20250513,101500,91743020,6610,6610,6610,6610,1
20250513,101400,91736410,6600,6600,6600,6600,0
20250513,101300,91736410,6600,6600,6600,6600,0
20250513,101200,91736410,6600,6600,6600,6600,0
20250513,101100,91736410,6600,6600,6600,6600,5
20250513,101000,91703410,6570,6570,6570,6570,0
20250513,100900,91703410,6570,6570,6570,6570,0
20250513,100800,91703410,6570,6600,6600,6570,15
20250513,100700,91604800,6600,6600,6600,6600,442
20250513,100600,88687600,6590,6580,6590,6580,179
20250513,100500,87508390,6580,6580,6580,6580,0
20250513,100400,87508390,6580,6580,6580,6580,0
20250513,100300,87508390,6580,6580,6580,6580,0
20250513,100200,87508390,6580,6580,6580,6580,10
20250513,100100,87442590,6580,6580,6580,6580,11
20250513,100000,87370210,6590,6590,6590,6590,0
20250513,095900,87370210,6590,6590,6590,6590,0
20250513,095800,87370210,6590,6590,6590,6590,0
20250513,095700,87370210,6590,6580,6590,6580,110
20250513,095600,86646400,6580,6580,6580,6580,0
20250513,095500,86646400,6580,6580,6580,6580,0
20250513,095400,86646400,6580,6580,6580,6580,0
20250513,095300,86646400,6580,6580,6580,6580,0
20250513,095200,86646400,6580,6580,6580,6580,0
20250513,095100,86646400,6580,6580,6580,6580,0
20250513,095000,86646400,6580,6570,6580,6570,66
20250513,094900,86212770,6580,6580,6580,6580,5
20250513,094800,86179870,6580,6580,6580,6580,0
20250513,094700,86179870,6580,6580,6580,6580,5
20250513,094600,86146970,6580,6580,6580,6580,0
20250513,094500,86146970,6580,6570,6580,6570,505
20250513,094400,82829070,6560,6560,6560,6530,310
20250513,094300,80795500,6560,6560,6560,6560,1
20250513,094200,80788940,6530,6560,6560,6530,330
20250513,094100,78628910,6580,6580,6580,6580,0
20250513,094000,78628910,6580,6580,6580,6580,0
20250513,093900,78628910,6580,6580,6580,6580,1
20250513,093800,78622330,6550,6590,6590,6550,930
20250513,093700,72521350,6590,6590,6590,6590,0
20250513,093600,72521350,6590,6590,6590,6590,0
20250513,093500,72521350,6590,6590,6590,6590,1
20250513,093400,72514760,6580,6580,6580,6580,10
20250513,093300,72448960,6590,6590,6590,6590,0
20250513,093200,72448960,6590,6590,6590,6590,0
20250513,093100,72448960,6590,6590,6590,6590,59
20250513,093000,72060150,6600,6600,6600,6600,1
20250513,092900,72053550,6610,6610,6610,6610,0
20250513,092800,72053550,6610,6590,6610,6590,13
20250513,092700,71967860,6600,6610,6610,6600,22
20250513,092600,71822540,6600,6580,6600,6580,137
20250513,092500,70918440,6590,6590,6590,6590,0
20250513,092400,70918440,6590,6590,6590,6590,0
20250513,092300,70918440,6590,6590,6590,6560,337
20250513,092200,68707120,6590,6580,6590,6570,177
20250513,092100,67543720,6580,6600,6600,6580,260
20250513,092000,65828210,6610,6620,6620,6610,22
20250513,091900,65682640,6620,6620,6620,6580,1854
20250513,091800,53480180,6610,6610,6610,6610,121
20250513,091700,52680370,6610,6610,6610,6610,0
20250513,091600,52680370,6610,6640,6650,6610,587
20250513,091500,48789340,6640,6630,6650,6630,350
20250513,091400,46465610,6610,6630,6630,6610,453
20250513,091300,43470820,6630,6640,6640,6630,13
20250513,091200,43384530,6620,6600,6630,6600,944
20250513,091100,37134850,6500,6620,6620,6500,3012
20250513,091000,17430240,6610,6620,6620,6610,311
20250513,090900,15371470,6620,6620,6630,6620,19
20250513,090800,15245640,6620,6620,6620,6610,17
20250513,090700,15133150,6630,6650,6650,6630,85
20250513,090600,14568410,6650,6630,6650,6630,570
20250513,090500,10784710,6630,6640,6640,6630,15
20250513,090400,10685130,6600,6590,6600,6590,596
20250513,090300,6757470,6590,6580,6590,6580,117
20250513,090200,5987230,6580,6580,6580,6540,183
20250513,090100,4790130,6590,6600,6600,6590,80
20250513,090000,4262920,6580,6530,6580,6530,650