KissMeData/226320/min/candle-20250516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,200100,437476950,11860,11860,11860,11860,1378
20250516,200000,437476950,11860,11860,11860,11860,0
20250516,195900,437476950,11860,11860,11860,11860,0
20250516,195800,437476950,11860,11860,11860,11860,0
20250516,195700,437476950,11860,11860,11860,11860,0
20250516,195600,437476950,11860,11860,11860,11860,0
20250516,195500,437476950,11860,11860,11860,11860,0
20250516,195400,437476950,11860,11860,11860,11860,0
20250516,195300,437476950,11860,11860,11860,11860,0
20250516,195200,437476950,11860,11860,11860,11860,0
20250516,195100,437476950,11860,11860,11860,11860,0
20250516,195000,437476950,11860,11860,11860,11860,0
20250516,194900,437476950,11860,11860,11860,11860,0
20250516,194800,437476950,11860,11860,11860,11860,0
20250516,194700,437476950,11860,11860,11860,11860,0
20250516,194600,437476950,11860,11860,11860,11860,0
20250516,194500,437476950,11860,11860,11860,11860,0
20250516,194400,437476950,11860,11860,11860,11860,0
20250516,194300,437476950,11860,11860,11860,11860,0
20250516,194200,437476950,11860,11860,11860,11860,0
20250516,194100,437476950,11860,11860,11860,11860,0
20250516,194000,437476950,11860,11860,11860,11860,0
20250516,193900,437476950,11860,11860,11860,11860,0
20250516,193800,437476950,11860,11860,11860,11860,0
20250516,193700,437476950,11860,11860,11860,11860,0
20250516,193600,437476950,11860,11860,11860,11860,0
20250516,193500,437476950,11860,11860,11860,11860,0
20250516,193400,437476950,11860,11860,11860,11860,0
20250516,193300,437476950,11860,11860,11860,11860,0
20250516,193200,437476950,11860,11860,11860,11860,0
20250516,193100,437476950,11860,11860,11860,11860,1378
20250516,193000,437476950,11860,11860,11860,11860,0
20250516,192900,437476950,11860,11860,11860,11860,0
20250516,192800,437476950,11860,11860,11860,11860,0
20250516,192700,437476950,11860,11860,11860,11860,0
20250516,192600,437476950,11860,11860,11860,11860,0
20250516,192500,437476950,11860,11860,11860,11860,0
20250516,192400,437476950,11860,11860,11860,11860,0
20250516,192300,437476950,11860,11860,11860,11860,0
20250516,192200,437476950,11860,11860,11860,11860,0
20250516,192100,437476950,11860,11860,11860,11860,0
20250516,192000,437476950,11860,11860,11860,11860,0
20250516,191900,437476950,11860,11860,11860,11860,0
20250516,191800,437476950,11860,11860,11860,11860,0
20250516,191700,437476950,11860,11860,11860,11860,0
20250516,191600,437476950,11860,11860,11860,11860,0
20250516,191500,437476950,11860,11860,11860,11860,0
20250516,191400,437476950,11860,11860,11860,11860,0
20250516,191300,437476950,11860,11860,11860,11860,0
20250516,191200,437476950,11860,11860,11860,11860,0
20250516,191100,437476950,11860,11860,11860,11860,0
20250516,191000,437476950,11860,11860,11860,11860,0
20250516,190900,437476950,11860,11860,11860,11860,0
20250516,190800,437476950,11860,11860,11860,11860,0
20250516,190700,437476950,11860,11860,11860,11860,0
20250516,190600,437476950,11860,11860,11860,11860,0
20250516,190500,437476950,11860,11860,11860,11860,0
20250516,190400,437476950,11860,11860,11860,11860,0
20250516,190300,437476950,11860,11860,11860,11860,0
20250516,190200,437476950,11860,11860,11860,11860,0
20250516,190100,437476950,11860,11860,11860,11860,1378
20250516,190000,437476950,11860,11860,11860,11860,0
20250516,185900,437476950,11860,11860,11860,11860,0
20250516,185800,437476950,11860,11860,11860,11860,0
20250516,185700,437476950,11860,11860,11860,11860,0
20250516,185600,437476950,11860,11860,11860,11860,0
20250516,185500,437476950,11860,11860,11860,11860,0
20250516,185400,437476950,11860,11860,11860,11860,0
20250516,185300,437476950,11860,11860,11860,11860,0
20250516,185200,437476950,11860,11860,11860,11860,0
20250516,185100,437476950,11860,11860,11860,11860,0
20250516,185000,437476950,11860,11860,11860,11860,0
20250516,184900,437476950,11860,11860,11860,11860,0
20250516,184800,437476950,11860,11860,11860,11860,0
20250516,184700,437476950,11860,11860,11860,11860,0
20250516,184600,437476950,11860,11860,11860,11860,0
20250516,184500,437476950,11860,11860,11860,11860,0
20250516,184400,437476950,11860,11860,11860,11860,0
20250516,184300,437476950,11860,11860,11860,11860,0
20250516,184200,437476950,11860,11860,11860,11860,0
20250516,184100,437476950,11860,11860,11860,11860,0
20250516,184000,437476950,11860,11860,11860,11860,0
20250516,183900,437476950,11860,11860,11860,11860,0
20250516,183800,437476950,11860,11860,11860,11860,0
20250516,183700,437476950,11860,11860,11860,11860,0
20250516,183600,437476950,11860,11860,11860,11860,0
20250516,183500,437476950,11860,11860,11860,11860,0
20250516,183400,437476950,11860,11860,11860,11860,0
20250516,183300,437476950,11860,11860,11860,11860,0
20250516,183200,437476950,11860,11860,11860,11860,0
20250516,183100,437476950,11860,11860,11860,11860,1378
20250516,183000,437476950,11860,11860,11860,11860,0
20250516,182900,437476950,11860,11860,11860,11860,0
20250516,182800,437476950,11860,11860,11860,11860,0
20250516,182700,437476950,11860,11860,11860,11860,0
20250516,182600,437476950,11860,11860,11860,11860,0
20250516,182500,437476950,11860,11860,11860,11860,0
20250516,182400,437476950,11860,11860,11860,11860,0
20250516,182300,437476950,11860,11860,11860,11860,0
20250516,182200,437476950,11860,11860,11860,11860,0
20250516,182100,437476950,11860,11860,11860,11860,0
20250516,182000,437476950,11860,11860,11860,11860,0
20250516,181900,437476950,11860,11860,11860,11860,0
20250516,181800,437476950,11860,11860,11860,11860,0
20250516,181700,437476950,11860,11860,11860,11860,0
20250516,181600,437476950,11860,11860,11860,11860,0
20250516,181500,437476950,11860,11860,11860,11860,0
20250516,181400,437476950,11860,11860,11860,11860,0
20250516,181300,437476950,11860,11860,11860,11860,0
20250516,181200,437476950,11860,11860,11860,11860,0
20250516,181100,437476950,11860,11860,11860,11860,0
20250516,181000,437476950,11860,11860,11860,11860,0
20250516,180900,437476950,11860,11860,11860,11860,0
20250516,180800,437476950,11860,11860,11860,11860,0
20250516,180700,437476950,11860,11860,11860,11860,0
20250516,180600,437476950,11860,11860,11860,11860,0
20250516,180500,437476950,11860,11860,11860,11860,0
20250516,180400,437476950,11860,11860,11860,11860,0
20250516,180300,437476950,11860,11860,11860,11860,0
20250516,180200,437476950,11860,11860,11860,11860,0
20250516,180100,437476950,11860,11860,11860,11860,1378
20250516,180000,437476950,11860,11860,11860,11860,0
20250516,175900,437476950,11860,11860,11860,11860,0
20250516,175800,437476950,11860,11860,11860,11860,0
20250516,175700,437476950,11860,11860,11860,11860,0
20250516,175600,437476950,11860,11860,11860,11860,0
20250516,175500,437476950,11860,11860,11860,11860,0
20250516,175400,437476950,11860,11860,11860,11860,0
20250516,175300,437476950,11860,11860,11860,11860,0
20250516,175200,437476950,11860,11860,11860,11860,0
20250516,175100,437476950,11860,11860,11860,11860,0
20250516,175000,437476950,11860,11860,11860,11860,0
20250516,174900,437476950,11860,11860,11860,11860,0
20250516,174800,437476950,11860,11860,11860,11860,0
20250516,174700,437476950,11860,11860,11860,11860,0
20250516,174600,437476950,11860,11860,11860,11860,0
20250516,174500,437476950,11860,11860,11860,11860,0
20250516,174400,437476950,11860,11860,11860,11860,0
20250516,174300,437476950,11860,11860,11860,11860,0
20250516,174200,437476950,11860,11860,11860,11860,0
20250516,174100,437476950,11860,11860,11860,11860,0
20250516,174000,437476950,11860,11860,11860,11860,0
20250516,173900,437476950,11860,11860,11860,11860,0
20250516,173800,437476950,11860,11860,11860,11860,0
20250516,173700,437476950,11860,11860,11860,11860,0
20250516,173600,437476950,11860,11860,11860,11860,0
20250516,173500,437476950,11860,11860,11860,11860,0
20250516,173400,437476950,11860,11860,11860,11860,0
20250516,173300,437476950,11860,11860,11860,11860,0
20250516,173200,437476950,11860,11860,11860,11860,0
20250516,173100,437476950,11860,11860,11860,11860,1378
20250516,173000,437476950,11860,11860,11860,11860,0
20250516,172900,437476950,11860,11860,11860,11860,0
20250516,172800,437476950,11860,11860,11860,11860,0
20250516,172700,437476950,11860,11860,11860,11860,0
20250516,172600,437476950,11860,11860,11860,11860,0
20250516,172500,437476950,11860,11860,11860,11860,0
20250516,172400,437476950,11860,11860,11860,11860,0
20250516,172300,437476950,11860,11860,11860,11860,0
20250516,172200,437476950,11860,11860,11860,11860,0
20250516,172100,437476950,11860,11860,11860,11860,0
20250516,172000,437476950,11860,11860,11860,11860,0
20250516,171900,437476950,11860,11860,11860,11860,0
20250516,171800,437476950,11860,11860,11860,11860,0
20250516,171700,437476950,11860,11860,11860,11860,0
20250516,171600,437476950,11860,11860,11860,11860,0
20250516,171500,437476950,11860,11860,11860,11860,0
20250516,171400,437476950,11860,11860,11860,11860,0
20250516,171300,437476950,11860,11860,11860,11860,0
20250516,171200,437476950,11860,11860,11860,11860,0
20250516,171100,437476950,11860,11860,11860,11860,0
20250516,171000,437476950,11860,11860,11860,11860,0
20250516,170900,437476950,11860,11860,11860,11860,0
20250516,170800,437476950,11860,11860,11860,11860,0
20250516,170700,437476950,11860,11860,11860,11860,0
20250516,170600,437476950,11860,11860,11860,11860,0
20250516,170500,437476950,11860,11860,11860,11860,0
20250516,170400,437476950,11860,11860,11860,11860,0
20250516,170300,437476950,11860,11860,11860,11860,0
20250516,170200,437476950,11860,11860,11860,11860,0
20250516,170100,437476950,11860,11860,11860,11860,1378
20250516,170000,437476950,11860,11860,11860,11860,0
20250516,165900,437476950,11860,11860,11860,11860,0
20250516,165800,437476950,11860,11860,11860,11860,0
20250516,165700,437476950,11860,11860,11860,11860,0
20250516,165600,437476950,11860,11860,11860,11860,0
20250516,165500,437476950,11860,11860,11860,11860,0
20250516,165400,437476950,11860,11860,11860,11860,0
20250516,165300,437476950,11860,11860,11860,11860,0
20250516,165200,437476950,11860,11860,11860,11860,0
20250516,165100,437476950,11860,11860,11860,11860,0
20250516,165000,437476950,11860,11860,11860,11860,0
20250516,164900,437476950,11860,11860,11860,11860,0
20250516,164800,437476950,11860,11860,11860,11860,0
20250516,164700,437476950,11860,11860,11860,11860,0
20250516,164600,437476950,11860,11860,11860,11860,0
20250516,164500,437476950,11860,11860,11860,11860,0
20250516,164400,437476950,11860,11860,11860,11860,0
20250516,164300,437476950,11860,11860,11860,11860,0
20250516,164200,437476950,11860,11860,11860,11860,0
20250516,164100,437476950,11860,11860,11860,11860,0
20250516,164000,437476950,11860,11860,11860,11860,0
20250516,163900,437476950,11860,11860,11860,11860,0
20250516,163800,437476950,11860,11860,11860,11860,0
20250516,163700,437476950,11860,11860,11860,11860,0
20250516,163600,437476950,11860,11860,11860,11860,0
20250516,163500,437476950,11860,11860,11860,11860,0
20250516,163400,437476950,11860,11860,11860,11860,0
20250516,163300,437476950,11860,11860,11860,11860,0
20250516,163200,437476950,11860,11860,11860,11860,0
20250516,163100,437476950,11860,11860,11860,11860,1378
20250516,163000,437476950,11860,11860,11860,11860,0
20250516,162900,437476950,11860,11860,11860,11860,0
20250516,162800,437476950,11860,11860,11860,11860,0
20250516,162700,437476950,11860,11860,11860,11860,0
20250516,162600,437476950,11860,11860,11860,11860,0
20250516,162500,437476950,11860,11860,11860,11860,0
20250516,162400,437476950,11860,11860,11860,11860,0
20250516,162300,437476950,11860,11860,11860,11860,0
20250516,162200,437476950,11860,11860,11860,11860,0
20250516,162100,437476950,11860,11860,11860,11860,0
20250516,162000,437476950,11860,11860,11860,11860,0
20250516,161900,437476950,11860,11860,11860,11860,0
20250516,161800,437476950,11860,11860,11860,11860,0
20250516,161700,437476950,11860,11860,11860,11860,0
20250516,161600,437476950,11860,11860,11860,11860,0
20250516,161500,437476950,11860,11860,11860,11860,0
20250516,161400,437476950,11860,11860,11860,11860,0
20250516,161300,437476950,11860,11860,11860,11860,0
20250516,161200,437476950,11860,11860,11860,11860,0
20250516,161100,437476950,11860,11860,11860,11860,0
20250516,161000,437476950,11860,11860,11860,11860,0
20250516,160900,437476950,11860,11860,11860,11860,0
20250516,160800,437476950,11860,11860,11860,11860,0
20250516,160700,437476950,11860,11860,11860,11860,0
20250516,160600,437476950,11860,11860,11860,11860,0
20250516,160500,437476950,11860,11860,11860,11860,0
20250516,160400,437476950,11860,11860,11860,11860,0
20250516,160300,437476950,11860,11860,11860,11860,0
20250516,160200,437476950,11860,11860,11860,11860,0
20250516,160100,437476950,11860,11860,11860,11860,1378
20250516,160000,437476950,11860,11860,11860,11860,0
20250516,155900,437476950,11860,11860,11860,11860,0
20250516,155800,437476950,11860,11860,11860,11860,0
20250516,155700,437476950,11860,11860,11860,11860,0
20250516,155600,437476950,11860,11860,11860,11860,0
20250516,155500,437476950,11860,11860,11860,11860,0
20250516,155400,437476950,11860,11860,11860,11860,0
20250516,155300,437476950,11860,11860,11860,11860,0
20250516,155200,437476950,11860,11860,11860,11860,0
20250516,155100,437476950,11860,11860,11860,11860,0
20250516,155000,437476950,11860,11860,11860,11860,0
20250516,154900,437476950,11860,11860,11860,11860,0
20250516,154800,437476950,11860,11860,11860,11860,0
20250516,154700,437476950,11860,11860,11860,11860,0
20250516,154600,437476950,11860,11860,11860,11860,0
20250516,154500,437476950,11860,11860,11860,11860,0
20250516,154400,437476950,11860,11860,11860,11860,0
20250516,154300,437476950,11860,11860,11860,11860,0
20250516,154200,437476950,11860,11860,11860,11860,0
20250516,154100,437476950,11860,11860,11860,11860,0
20250516,154000,437476950,11860,11860,11860,11860,0
20250516,153900,437476950,11860,11860,11860,11860,0
20250516,153800,437476950,11860,11860,11860,11860,0
20250516,153700,437476950,11860,11860,11860,11860,0
20250516,153600,437476950,11860,11860,11860,11860,0
20250516,153500,437476950,11860,11860,11860,11860,0
20250516,153400,437476950,11860,11860,11860,11860,0
20250516,153300,437476950,11860,11860,11860,11860,0
20250516,153200,437476950,11860,11860,11860,11860,0
20250516,153100,437476950,11860,11860,11860,11860,1378
20250516,153000,437476950,11860,11860,11860,11860,1378
20250516,152900,421133870,11860,11860,11860,11860,0
20250516,152800,421133870,11860,11860,11860,11860,0
20250516,152700,421133870,11860,11860,11860,11860,0
20250516,152600,421133870,11860,11860,11860,11860,0
20250516,152500,421133870,11860,11860,11860,11860,0
20250516,152400,421133870,11860,11860,11860,11860,0
20250516,152300,421133870,11860,11860,11860,11860,0
20250516,152200,421133870,11860,11860,11860,11860,0
20250516,152100,421133870,11860,11860,11860,11860,0
20250516,152000,421133870,11860,11860,11860,11860,0
20250516,151900,421133870,11860,11830,11860,11830,94
20250516,151800,420019990,11860,11860,11860,11860,0
20250516,151700,420019990,11860,11860,11860,11860,40
20250516,151600,419545590,11910,11910,11910,11910,50
20250516,151500,418950090,11910,11910,11910,11910,0
20250516,151400,418950090,11910,11910,11910,11910,40
20250516,151300,418473690,11860,11860,11860,11860,4
20250516,151200,418426250,11860,11860,11860,11860,1
20250516,151100,418414390,11860,11860,11860,11860,0
20250516,151000,418414390,11860,11860,11860,11860,92
20250516,150900,417323270,11940,11940,11940,11940,0
20250516,150800,417323270,11940,11940,11940,11940,0
20250516,150700,417323270,11940,11910,11940,11910,124
20250516,150600,415845800,11910,11880,11910,11870,332
20250516,150500,411898070,11810,11810,11810,11810,278
20250516,150400,408614890,11800,11800,11800,11800,42
20250516,150300,408119290,11810,11810,11810,11810,0
20250516,150200,408119290,11810,11810,11810,11810,2
20250516,150100,408095670,11810,11810,11810,11810,1
20250516,150000,408083860,11800,11800,11800,11800,5
20250516,145900,408024860,11800,11800,11800,11800,5
20250516,145800,407965860,11810,11810,11810,11810,0
20250516,145700,407965860,11810,11810,11810,11810,0
20250516,145600,407965860,11810,11800,11810,11800,31
20250516,145500,407599840,11800,11800,11800,11800,82
20250516,145400,406632240,11800,11790,11800,11790,241
20250516,145300,403788530,11790,11790,11790,11790,4
20250516,145200,403741370,11790,11790,11790,11790,5
20250516,145100,403682420,11790,11790,11790,11790,0
20250516,145000,403682420,11790,11790,11790,11790,2
20250516,144900,403658840,11790,11780,11790,11780,55
20250516,144800,403010430,11780,11780,11780,11780,8
20250516,144700,402916190,11780,11780,11780,11780,20
20250516,144600,402680590,11780,11780,11780,11780,5
20250516,144500,402621690,11780,11780,11780,11780,10
20250516,144400,402503890,11780,11780,11780,11780,0
20250516,144300,402503890,11780,11780,11780,11780,0
20250516,144200,402503890,11780,11780,11780,11780,4
20250516,144100,402456770,11800,11800,11800,11800,1
20250516,144000,402444970,11800,11800,11800,11800,1
20250516,143900,402433170,11770,11780,11780,11770,95
20250516,143800,401314970,11790,11780,11790,11780,8
20250516,143700,401220670,11780,11780,11780,11780,2
20250516,143600,401197110,11770,11770,11770,11770,0
20250516,143500,401197110,11770,11810,11810,11770,5847
20250516,143400,332159240,11820,11820,11820,11820,0
20250516,143300,332159240,11820,11820,11820,11820,224
20250516,143200,329511560,11820,11820,11820,11820,4
20250516,143100,329464280,11830,11820,11830,11820,105
20250516,143000,328222180,11830,11830,11830,11830,200
20250516,142900,325856180,11820,11820,11820,11820,0
20250516,142800,325856180,11820,11820,11820,11820,9
20250516,142700,325749800,11820,11820,11820,11820,0
20250516,142600,325749800,11820,11820,11820,11820,0
20250516,142500,325749800,11820,11820,11820,11820,4
20250516,142400,325702520,11820,11830,11830,11820,16
20250516,142300,325513290,11830,11830,11830,11830,2
20250516,142200,325489630,11820,11840,11840,11820,1685
20250516,142100,305548960,11840,11840,11840,11840,10
20250516,142000,305430560,11840,11840,11840,11840,0
20250516,141900,305430560,11840,11840,11840,11840,0
20250516,141800,305430560,11840,11840,11840,11840,5
20250516,141700,305371360,11840,11840,11840,11840,5
20250516,141600,305312160,11840,11850,11850,11840,2
20250516,141500,305288470,11840,11840,11840,11840,0
20250516,141400,305288470,11840,11840,11840,11840,9
20250516,141300,305181910,11850,11850,11850,11850,0
20250516,141200,305181910,11850,11850,11850,11850,0
20250516,141100,305181910,11850,11850,11850,11850,0
20250516,141000,305181910,11850,11850,11850,11850,537
20250516,140900,298818460,11850,11850,11850,11850,0
20250516,140800,298818460,11850,11850,11850,11850,0
20250516,140700,298818460,11850,11850,11850,11850,63
20250516,140600,298071910,11850,11850,11850,11850,0
20250516,140500,298071910,11850,11850,11850,11850,0
20250516,140400,298071910,11850,11860,11860,11850,407
20250516,140300,293247460,11850,11850,11850,11850,0
20250516,140200,293247460,11850,11850,11850,11850,0
20250516,140100,293247460,11850,11850,11850,11850,0
20250516,140000,293247460,11850,11850,11860,11850,11
20250516,135900,293117100,11850,11850,11850,11850,0
20250516,135800,293117100,11850,11850,11850,11850,0
20250516,135700,293117100,11850,11850,11850,11850,9
20250516,135600,293010450,11860,11850,11860,11850,2
20250516,135500,292986740,11850,11850,11850,11850,0
20250516,135400,292986740,11850,11850,11850,11850,83
20250516,135300,292003190,11850,11850,11850,11850,733
20250516,135200,283317140,11850,11850,11850,11850,20
20250516,135100,283080140,11860,11860,11860,11860,0
20250516,135000,283080140,11860,11850,11860,11850,52
20250516,134900,282463520,11850,11860,11860,11850,61
20250516,134800,281740240,11850,11850,11850,11850,0
20250516,134700,281740240,11850,11850,11850,11850,4
20250516,134600,281692840,11850,11850,11850,11850,5
20250516,134500,281633590,11850,11850,11850,11850,0
20250516,134400,281633590,11850,11850,11850,11850,0
20250516,134300,281633590,11850,11850,11850,11850,144
20250516,134200,279927190,11850,11850,11850,11850,0
20250516,134100,279927190,11850,11850,11850,11850,50
20250516,134000,279334690,11840,11840,11840,11840,5
20250516,133900,279275490,11840,11840,11840,11840,43
20250516,133800,278766370,11850,11850,11850,11850,181
20250516,133700,276621520,11850,11850,11850,11850,0
20250516,133600,276621520,11850,11850,11850,11850,9
20250516,133500,276514870,11860,11860,11860,11860,1
20250516,133400,276503010,11850,11850,11850,11850,0
20250516,133300,276503010,11850,11850,11850,11850,6
20250516,133200,276431910,11850,11850,11850,11850,25
20250516,133100,276135660,11860,11860,11860,11860,127
20250516,133000,274629440,11860,11860,11860,11860,262
20250516,132900,271522120,11850,11860,11860,11850,9
20250516,132800,271415420,11860,11860,11860,11860,120
20250516,132700,269992220,11860,11860,11860,11860,84
20250516,132600,268995980,11860,11860,11860,11860,0
20250516,132500,268995980,11860,11850,11860,11850,81
20250516,132400,268035370,11850,11850,11850,11850,0
20250516,132300,268035370,11850,11850,11850,11850,0
20250516,132200,268035370,11850,11860,11860,11850,40
20250516,132100,267561020,11860,11860,11860,11860,0
20250516,132000,267561020,11860,11860,11860,11860,0
20250516,131900,267561020,11860,11860,11860,11860,4
20250516,131800,267513580,11860,11860,11860,11860,5
20250516,131700,267454280,11860,11860,11860,11860,0
20250516,131600,267454280,11860,11860,11860,11860,0
20250516,131500,267454280,11860,11870,11870,11860,19
20250516,131400,267228840,11860,11860,11860,11860,0
20250516,131300,267228840,11860,11860,11860,11860,0
20250516,131200,267228840,11860,11860,11860,11860,9
20250516,131100,267122100,11860,11860,11860,11860,0
20250516,131000,267122100,11860,11860,11860,11860,0
20250516,130900,267122100,11860,11860,11860,11860,2
20250516,130800,267098380,11860,11860,11870,11860,133
20250516,130700,265520500,11860,11860,11860,11860,0
20250516,130600,265520500,11860,11860,11860,11860,0
20250516,130500,265520500,11860,11860,11860,11860,60
20250516,130400,264808900,11860,11870,11870,11860,201
20250516,130300,262425030,11860,11870,11870,11860,143
20250516,130200,260727700,11860,11860,11860,11860,654
20250516,130100,252971260,11850,11850,11850,11850,9
20250516,130000,252864610,11850,11850,11850,11850,0
20250516,125900,252864610,11850,11850,11850,11850,0
20250516,125800,252864610,11850,11850,11850,11850,10
20250516,125700,252746110,11850,11850,11850,11850,450
20250516,125600,247413610,11850,11850,11850,11850,6
20250516,125500,247342510,11850,11850,11850,11850,0
20250516,125400,247342510,11850,11850,11850,11850,9
20250516,125300,247235860,11860,11860,11860,11860,0
20250516,125200,247235860,11860,11860,11860,11860,0
20250516,125100,247235860,11860,11850,11860,11850,15
20250516,125000,247058050,11860,11860,11860,11860,11
20250516,124900,246927590,11860,11860,11860,11860,0
20250516,124800,246927590,11860,11850,11860,11850,16
20250516,124700,246737880,11870,11860,11870,11860,222
20250516,124600,244103940,11850,11850,11850,11850,0
20250516,124500,244103940,11850,11850,11850,11850,0
20250516,124400,244103940,11850,11860,11860,11850,10
20250516,124300,243985430,11860,11860,11860,11860,0
20250516,124200,243985430,11860,11860,11860,11860,0
20250516,124100,243985430,11860,11850,11860,11850,36
20250516,124000,243558520,11850,11850,11850,11850,5
20250516,123900,243499270,11850,11850,11850,11850,0
20250516,123800,243499270,11850,11850,11850,11850,0
20250516,123700,243499270,11850,11850,11850,11850,10
20250516,123600,243380770,11860,11860,11860,11860,0
20250516,123500,243380770,11860,11860,11860,11860,0
20250516,123400,243380770,11860,11850,11860,11850,5
20250516,123300,243321510,11850,11850,11850,11850,5
20250516,123200,243262260,11850,11850,11850,11850,0
20250516,123100,243262260,11850,11850,11850,11850,0
20250516,123000,243262260,11850,11850,11850,11850,44
20250516,122900,242740860,11850,11850,11850,11850,0
20250516,122800,242740860,11850,11860,11860,11850,330
20250516,122700,238830340,11850,11850,11850,11850,5
20250516,122600,238771090,11860,11860,11860,11860,5
20250516,122500,238711790,11860,11860,11860,11860,0
20250516,122400,238711790,11860,11860,11860,11860,1
20250516,122300,238699930,11850,11860,11860,11850,170
20250516,122200,236683770,11860,11860,11860,11860,24
20250516,122100,236399130,11870,11870,11870,11870,0
20250516,122000,236399130,11870,11870,11870,11870,60
20250516,121900,235686930,11880,11860,11940,11860,485
20250516,121800,229919220,11850,11850,11850,11850,0
20250516,121700,229919220,11850,11850,11850,11850,0
20250516,121600,229919220,11850,11860,11860,11850,39
20250516,121500,229456770,11860,11860,11860,11860,10
20250516,121400,229338170,11850,11850,11850,11850,0
20250516,121300,229338170,11850,11850,11850,11850,10
20250516,121200,229219670,11850,11850,11850,11850,15
20250516,121100,229041920,11850,11850,11850,11850,0
20250516,121000,229041920,11850,11850,11850,11850,0
20250516,120900,229041920,11850,11850,11850,11850,10
20250516,120800,228923420,11860,11860,11860,11860,170
20250516,120700,226907220,11860,11860,11860,11860,0
20250516,120600,226907220,11860,11860,11860,11860,9
20250516,120500,226800480,11860,11860,11860,11860,0
20250516,120400,226800480,11860,11860,11860,11860,109
20250516,120300,225507740,11860,11860,11860,11860,0
20250516,120200,225507740,11860,11860,11860,11860,312
20250516,120100,221807420,11860,11860,11860,11860,0
20250516,120000,221807420,11860,11860,11860,11860,10
20250516,115900,221688820,11850,11890,11890,11850,1854
20250516,115800,199667240,11900,11900,11900,11900,8
20250516,115700,199572040,11890,11890,11890,11890,0
20250516,115600,199572040,11890,11890,11890,11890,0
20250516,115500,199572040,11890,11890,11890,11890,10
20250516,115400,199453140,11890,11890,11890,11890,0
20250516,115300,199453140,11890,11890,11890,11890,0
20250516,115200,199453140,11890,11890,11890,11890,10
20250516,115100,199334240,11890,11890,11890,11890,0
20250516,115000,199334240,11890,11890,11890,11890,0
20250516,114900,199334240,11890,11890,11890,11890,0
20250516,114800,199334240,11890,11890,11890,11890,9
20250516,114700,199227230,11890,11890,11890,11890,0
20250516,114600,199227230,11890,11890,11890,11890,0
20250516,114500,199227230,11890,11890,11890,11890,10
20250516,114400,199108330,11890,11890,11890,11890,50
20250516,114300,198513830,11890,11890,11890,11890,0
20250516,114200,198513830,11890,11890,11890,11890,5
20250516,114100,198454380,11890,11890,11890,11890,4
20250516,114000,198406820,11900,11900,11900,11900,20
20250516,113900,198168820,11890,11890,11890,11890,0
20250516,113800,198168820,11890,11890,11890,11890,67
20250516,113700,197372190,11900,11900,11900,11900,0
20250516,113600,197372190,11900,11890,11900,11890,51
20250516,113500,196765790,11890,11890,11890,11890,10
20250516,113400,196646890,11890,11890,11890,11890,0
20250516,113300,196646890,11890,11890,11890,11890,0
20250516,113200,196646890,11890,11890,11890,11890,0
20250516,113100,196646890,11890,11890,11890,11890,10
20250516,113000,196527990,11890,11890,11890,11890,0
20250516,112900,196527990,11890,11890,11890,11890,0
20250516,112800,196527990,11890,11890,11890,11890,9
20250516,112700,196420980,11900,11900,11900,11900,100
20250516,112600,195230980,11900,11900,11900,11900,0
20250516,112500,195230980,11900,11900,11900,11900,0
20250516,112400,195230980,11900,11900,11900,11900,10
20250516,112300,195111980,11900,11900,11900,11900,0
20250516,112200,195111980,11900,11900,11900,11900,0
20250516,112100,195111980,11900,11900,11900,11900,9
20250516,112000,195004880,11900,11900,11900,11900,0
20250516,111900,195004880,11900,11900,11900,11900,0
20250516,111800,195004880,11900,11900,11900,11900,0
20250516,111700,195004880,11900,11900,11900,11900,9
20250516,111600,194897780,11910,11910,11910,11910,0
20250516,111500,194897780,11910,11910,11910,11910,0
20250516,111400,194897780,11910,11900,11910,11900,14
20250516,111300,194731150,11910,11910,11910,11910,0
20250516,111200,194731150,11910,11890,11910,11890,304
20250516,111100,191111540,11890,11890,11890,11890,3
20250516,111000,191075870,11890,11900,11900,11890,463
20250516,110900,185569000,11890,11890,11890,11890,2
20250516,110800,185545220,11900,11890,11900,11890,103
20250516,110700,184320330,11880,11880,11880,11880,10
20250516,110600,184201530,11890,11890,11890,11890,2
20250516,110500,184177750,11880,11880,11880,11880,0
20250516,110400,184177750,11880,11880,11880,11880,0
20250516,110300,184177750,11880,11880,11880,11880,10
20250516,110200,184058950,11880,11880,11880,11880,0
20250516,110100,184058950,11880,11880,11880,11880,0
20250516,110000,184058950,11880,11880,11880,11880,9
20250516,105900,183952030,11880,11880,11880,11880,0
20250516,105800,183952030,11880,11880,11880,11880,0
20250516,105700,183952030,11880,11880,11880,11880,5
20250516,105600,183892630,11880,11880,11880,11880,89
20250516,105500,182835310,11890,11890,11890,11890,82
20250516,105400,181860330,11890,11890,11890,11890,0
20250516,105300,181860330,11890,11890,11890,11880,33
20250516,105200,181468040,11890,11890,11890,11890,1
20250516,105100,181456150,11890,11890,11890,11890,1
20250516,105000,181444260,11890,11890,11890,11890,5
20250516,104900,181384810,11890,11900,11900,11890,41
20250516,104800,180896960,11910,11910,11910,11910,0
20250516,104700,180896960,11910,11910,11910,11910,1
20250516,104600,180885050,11910,11890,11910,11880,316
20250516,104500,177127640,11890,11890,11900,11890,55
20250516,104400,176473190,11900,11900,11900,11900,0
20250516,104300,176473190,11900,11900,11900,11900,137
20250516,104200,174842890,11910,11910,11910,11910,0
20250516,104100,174842890,11910,11910,11910,11910,0
20250516,104000,174842890,11910,11910,11910,11910,309
20250516,103900,171162700,11910,11910,11910,11910,23
20250516,103800,170888770,11910,11910,11910,11910,0
20250516,103700,170888770,11910,11910,11910,11910,0
20250516,103600,170888770,11910,11910,11910,11910,9
20250516,103500,170781580,11920,11920,11920,11920,19
20250516,103400,170555100,11910,11910,11910,11910,0
20250516,103300,170555100,11910,11910,11910,11910,0
20250516,103200,170555100,11910,11910,11910,11910,10
20250516,103100,170436000,11910,11910,11910,11910,0
20250516,103000,170436000,11910,11900,11910,11900,264
20250516,102900,167292580,11890,11900,11900,11890,114
20250516,102800,165936940,11900,11900,11900,11900,2
20250516,102700,165913140,11890,11890,11890,11890,1
20250516,102600,165901250,11890,11870,11920,11870,103
20250516,102500,164677190,11880,11890,11890,11870,189
20250516,102400,162431870,11890,11890,11890,11890,1
20250516,102300,162419980,11890,11880,11890,11880,144
20250516,102200,160709250,11880,11900,11900,11880,95
20250516,102100,159580470,11900,11900,11900,11890,103
20250516,102000,158354950,11900,11900,11910,11900,85
20250516,101900,157343210,11900,11920,11930,11900,1713
20250516,101800,136944570,11940,11940,11940,11940,24
20250516,101700,136658010,11920,11930,11930,11920,77
20250516,101600,135739790,11930,11930,11930,11930,0
20250516,101500,135739790,11930,11930,11930,11930,80
20250516,101400,134785390,11940,11940,11940,11940,385
20250516,101300,130188490,11940,11940,11940,11940,0
20250516,101200,130188490,11940,11940,11940,11940,45
20250516,101100,129651190,11940,11940,11940,11940,5
20250516,101000,129591490,11950,11950,11950,11950,16
20250516,100900,129400290,11940,11940,11940,11940,11
20250516,100800,129268950,11940,11940,11940,11940,9
20250516,100700,129161490,11940,11940,11940,11940,165
20250516,100600,127191390,11940,11940,11940,11940,1
20250516,100500,127179450,11930,11930,11930,11930,4
20250516,100400,127131730,11930,11940,11940,11930,31
20250516,100300,126761890,11920,11920,11920,11920,0
20250516,100200,126761890,11920,11930,11930,11920,104
20250516,100100,125521730,11930,11930,11930,11930,5
20250516,100000,125462080,11950,11950,11950,11950,0
20250516,095900,125462080,11950,11940,11950,11920,210
20250516,095800,122957660,11940,11940,11940,11940,72
20250516,095700,122097980,11940,11960,11960,11940,335
20250516,095600,118094640,11960,11960,11960,11960,0
20250516,095500,118094640,11960,11960,11960,11960,33
20250516,095400,117699960,11950,11950,11960,11950,15
20250516,095300,117520660,11960,11960,11960,11960,209
20250516,095200,115021020,11960,11960,11960,11960,1147
20250516,095100,101302900,11960,11970,11970,11960,130
20250516,095000,99746850,11970,11990,11990,11970,849
20250516,094900,89576320,11990,11990,11990,11990,0
20250516,094800,89576320,11990,11990,11990,11990,6
20250516,094700,89504380,12000,12000,12000,11990,35
20250516,094600,89084420,12000,12000,12000,12000,2
20250516,094500,89060420,12000,12000,12000,12000,2
20250516,094400,89036420,11990,11980,11990,11980,21
20250516,094300,88784680,11990,11990,11990,11990,1
20250516,094200,88772690,11990,11990,11990,11990,1
20250516,094100,88760700,11960,11980,11980,11960,520
20250516,094000,82537540,11990,12000,12000,11990,30
20250516,093900,82177830,11980,11980,11980,11980,699
20250516,093800,73803810,11990,11990,11990,11990,42
20250516,093700,73300230,11980,11990,11990,11980,15
20250516,093600,73120430,11990,11990,11990,11990,157
20250516,093500,71238000,12000,12010,12010,12000,1149
20250516,093400,57442600,12020,12020,12020,12020,138
20250516,093300,55783840,12030,12020,12030,12020,116
20250516,093200,54388410,12030,12030,12030,12030,0
20250516,093100,54388410,12030,12030,12030,12030,6
20250516,093000,54316230,12020,12020,12020,12020,9
20250516,092900,54208050,12020,12020,12020,12020,0
20250516,092800,54208050,12020,12010,12020,12010,7
20250516,092700,54123930,12010,12030,12030,12010,33
20250516,092600,53727020,12010,12020,12020,12010,436
20250516,092500,48490560,12030,12030,12030,12030,1
20250516,092400,48478530,12010,12010,12010,12010,78
20250516,092300,47541750,12000,12010,12010,12000,246
20250516,092200,44588390,12010,12010,12010,12010,78
20250516,092100,43651610,12010,12020,12020,12010,169
20250516,092000,41621340,12020,12020,12020,12020,24
20250516,091900,41332860,12020,12030,12030,12020,85
20250516,091800,40311120,12040,12040,12040,12030,348
20250516,091700,36122630,12040,12040,12040,12040,65
20250516,091600,35340030,12030,12030,12030,12030,8
20250516,091500,35243790,12080,12080,12080,12080,83
20250516,091400,34241150,12080,12080,12080,12080,2
20250516,091300,34216990,12120,12120,12120,12120,0
20250516,091200,34216990,12120,12040,12120,12020,1078
20250516,091100,21250340,12110,12110,12110,12110,0
20250516,091000,21250340,12110,12060,12110,12040,472
20250516,090900,15557010,12060,12060,12060,12060,24
20250516,090800,15267570,12100,12100,12100,12100,300
20250516,090700,11637570,12180,12100,12180,12100,141
20250516,090600,9930670,12270,12120,12300,12100,201
20250516,090500,7496780,12120,12120,12120,12120,0
20250516,090400,7496780,12120,12180,12180,12120,20
20250516,090300,7253480,12190,12190,12190,12190,0
20250516,090200,7253480,12190,12180,12190,12180,10
20250516,090100,7131620,12170,12170,12170,12170,0
20250516,090000,7131620,12170,12170,12170,12170,586