KissMeData/234690/min/candle-20250512.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,203200,717773615,8840,8840,8840,8840,6626
20250512,203100,717773615,8840,8840,8840,8840,0
20250512,203000,717773615,8840,8840,8840,8840,0
20250512,202900,717773615,8840,8840,8840,8840,0
20250512,202800,717773615,8840,8840,8840,8840,0
20250512,202700,717773615,8840,8840,8840,8840,0
20250512,202600,717773615,8840,8840,8840,8840,0
20250512,202500,717773615,8840,8840,8840,8840,0
20250512,202400,717773615,8840,8840,8840,8840,0
20250512,202300,717773615,8840,8840,8840,8840,0
20250512,202200,717773615,8840,8840,8840,8840,0
20250512,202100,717773615,8840,8840,8840,8840,0
20250512,202000,717773615,8840,8840,8840,8840,0
20250512,201900,717773615,8840,8840,8840,8840,0
20250512,201800,717773615,8840,8840,8840,8840,0
20250512,201700,717773615,8840,8840,8840,8840,0
20250512,201600,717773615,8840,8840,8840,8840,0
20250512,201500,717773615,8840,8840,8840,8840,0
20250512,201400,717773615,8840,8840,8840,8840,0
20250512,201300,717773615,8840,8840,8840,8840,0
20250512,201200,717773615,8840,8840,8840,8840,0
20250512,201100,717773615,8840,8840,8840,8840,0
20250512,201000,717773615,8840,8840,8840,8840,0
20250512,200900,717773615,8840,8840,8840,8840,0
20250512,200800,717773615,8840,8840,8840,8840,0
20250512,200700,717773615,8840,8840,8840,8840,0
20250512,200600,717773615,8840,8840,8840,8840,0
20250512,200500,717773615,8840,8840,8840,8840,0
20250512,200400,717773615,8840,8840,8840,8840,0
20250512,200300,717773615,8840,8840,8840,8840,0
20250512,200200,717773615,8840,8840,8840,8840,6626
20250512,200100,717773615,8840,8840,8840,8840,0
20250512,200000,717773615,8840,8840,8840,8840,0
20250512,195900,717773615,8840,8840,8840,8840,0
20250512,195800,717773615,8840,8840,8840,8840,0
20250512,195700,717773615,8840,8840,8840,8840,0
20250512,195600,717773615,8840,8840,8840,8840,0
20250512,195500,717773615,8840,8840,8840,8840,0
20250512,195400,717773615,8840,8840,8840,8840,0
20250512,195300,717773615,8840,8840,8840,8840,0
20250512,195200,717773615,8840,8840,8840,8840,0
20250512,195100,717773615,8840,8840,8840,8840,0
20250512,195000,717773615,8840,8840,8840,8840,0
20250512,194900,717773615,8840,8840,8840,8840,0
20250512,194800,717773615,8840,8840,8840,8840,0
20250512,194700,717773615,8840,8840,8840,8840,0
20250512,194600,717773615,8840,8840,8840,8840,0
20250512,194500,717773615,8840,8840,8840,8840,0
20250512,194400,717773615,8840,8840,8840,8840,0
20250512,194300,717773615,8840,8840,8840,8840,0
20250512,194200,717773615,8840,8840,8840,8840,0
20250512,194100,717773615,8840,8840,8840,8840,0
20250512,194000,717773615,8840,8840,8840,8840,0
20250512,193900,717773615,8840,8840,8840,8840,0
20250512,193800,717773615,8840,8840,8840,8840,0
20250512,193700,717773615,8840,8840,8840,8840,0
20250512,193600,717773615,8840,8840,8840,8840,0
20250512,193500,717773615,8840,8840,8840,8840,0
20250512,193400,717773615,8840,8840,8840,8840,0
20250512,193300,717773615,8840,8840,8840,8840,0
20250512,193200,717773615,8840,8840,8840,8840,6626
20250512,193100,717773615,8840,8840,8840,8840,0
20250512,193000,717773615,8840,8840,8840,8840,0
20250512,192900,717773615,8840,8840,8840,8840,0
20250512,192800,717773615,8840,8840,8840,8840,0
20250512,192700,717773615,8840,8840,8840,8840,0
20250512,192600,717773615,8840,8840,8840,8840,0
20250512,192500,717773615,8840,8840,8840,8840,0
20250512,192400,717773615,8840,8840,8840,8840,0
20250512,192300,717773615,8840,8840,8840,8840,0
20250512,192200,717773615,8840,8840,8840,8840,0
20250512,192100,717773615,8840,8840,8840,8840,0
20250512,192000,717773615,8840,8840,8840,8840,0
20250512,191900,717773615,8840,8840,8840,8840,0
20250512,191800,717773615,8840,8840,8840,8840,0
20250512,191700,717773615,8840,8840,8840,8840,0
20250512,191600,717773615,8840,8840,8840,8840,0
20250512,191500,717773615,8840,8840,8840,8840,0
20250512,191400,717773615,8840,8840,8840,8840,0
20250512,191300,717773615,8840,8840,8840,8840,0
20250512,191200,717773615,8840,8840,8840,8840,0
20250512,191100,717773615,8840,8840,8840,8840,0
20250512,191000,717773615,8840,8840,8840,8840,0
20250512,190900,717773615,8840,8840,8840,8840,0
20250512,190800,717773615,8840,8840,8840,8840,0
20250512,190700,717773615,8840,8840,8840,8840,0
20250512,190600,717773615,8840,8840,8840,8840,0
20250512,190500,717773615,8840,8840,8840,8840,0
20250512,190400,717773615,8840,8840,8840,8840,0
20250512,190300,717773615,8840,8840,8840,8840,0
20250512,190200,717773615,8840,8840,8840,8840,6626
20250512,190100,717773615,8840,8840,8840,8840,0
20250512,190000,717773615,8840,8840,8840,8840,0
20250512,185900,717773615,8840,8840,8840,8840,0
20250512,185800,717773615,8840,8840,8840,8840,0
20250512,185700,717773615,8840,8840,8840,8840,0
20250512,185600,717773615,8840,8840,8840,8840,0
20250512,185500,717773615,8840,8840,8840,8840,0
20250512,185400,717773615,8840,8840,8840,8840,0
20250512,185300,717773615,8840,8840,8840,8840,0
20250512,185200,717773615,8840,8840,8840,8840,0
20250512,185100,717773615,8840,8840,8840,8840,0
20250512,185000,717773615,8840,8840,8840,8840,0
20250512,184900,717773615,8840,8840,8840,8840,0
20250512,184800,717773615,8840,8840,8840,8840,0
20250512,184700,717773615,8840,8840,8840,8840,0
20250512,184600,717773615,8840,8840,8840,8840,0
20250512,184500,717773615,8840,8840,8840,8840,0
20250512,184400,717773615,8840,8840,8840,8840,0
20250512,184300,717773615,8840,8840,8840,8840,0
20250512,184200,717773615,8840,8840,8840,8840,0
20250512,184100,717773615,8840,8840,8840,8840,0
20250512,184000,717773615,8840,8840,8840,8840,0
20250512,183900,717773615,8840,8840,8840,8840,0
20250512,183800,717773615,8840,8840,8840,8840,0
20250512,183700,717773615,8840,8840,8840,8840,0
20250512,183600,717773615,8840,8840,8840,8840,0
20250512,183500,717773615,8840,8840,8840,8840,0
20250512,183400,717773615,8840,8840,8840,8840,0
20250512,183300,717773615,8840,8840,8840,8840,0
20250512,183200,717773615,8840,8840,8840,8840,6626
20250512,183100,717773615,8840,8840,8840,8840,0
20250512,183000,717773615,8840,8840,8840,8840,0
20250512,182900,717773615,8840,8840,8840,8840,0
20250512,182800,717773615,8840,8840,8840,8840,0
20250512,182700,717773615,8840,8840,8840,8840,0
20250512,182600,717773615,8840,8840,8840,8840,0
20250512,182500,717773615,8840,8840,8840,8840,0
20250512,182400,717773615,8840,8840,8840,8840,0
20250512,182300,717773615,8840,8840,8840,8840,0
20250512,182200,717773615,8840,8840,8840,8840,0
20250512,182100,717773615,8840,8840,8840,8840,0
20250512,182000,717773615,8840,8840,8840,8840,0
20250512,181900,717773615,8840,8840,8840,8840,0
20250512,181800,717773615,8840,8840,8840,8840,0
20250512,181700,717773615,8840,8840,8840,8840,0
20250512,181600,717773615,8840,8840,8840,8840,0
20250512,181500,717773615,8840,8840,8840,8840,0
20250512,181400,717773615,8840,8840,8840,8840,0
20250512,181300,717773615,8840,8840,8840,8840,0
20250512,181200,717773615,8840,8840,8840,8840,0
20250512,181100,717773615,8840,8840,8840,8840,0
20250512,181000,717773615,8840,8840,8840,8840,0
20250512,180900,717773615,8840,8840,8840,8840,0
20250512,180800,717773615,8840,8840,8840,8840,0
20250512,180700,717773615,8840,8840,8840,8840,0
20250512,180600,717773615,8840,8840,8840,8840,0
20250512,180500,717773615,8840,8840,8840,8840,0
20250512,180400,717773615,8840,8840,8840,8840,0
20250512,180300,717773615,8840,8840,8840,8840,0
20250512,180200,717773615,8840,8840,8840,8840,6626
20250512,180100,717773615,8840,8840,8840,8840,0
20250512,180000,717773615,8840,8840,8840,8840,0
20250512,175900,717773615,8840,8840,8840,8840,0
20250512,175800,717773615,8840,8840,8840,8840,0
20250512,175700,717773615,8840,8840,8840,8840,0
20250512,175600,717773615,8840,8840,8840,8840,0
20250512,175500,717773615,8840,8840,8840,8840,0
20250512,175400,717773615,8840,8840,8840,8840,0
20250512,175300,717773615,8840,8840,8840,8840,0
20250512,175200,717773615,8840,8840,8840,8840,0
20250512,175100,717773615,8840,8840,8840,8840,0
20250512,175000,717773615,8840,8840,8840,8840,0
20250512,174900,717773615,8840,8840,8840,8840,0
20250512,174800,717773615,8840,8840,8840,8840,0
20250512,174700,717773615,8840,8840,8840,8840,0
20250512,174600,717773615,8840,8840,8840,8840,0
20250512,174500,717773615,8840,8840,8840,8840,0
20250512,174400,717773615,8840,8840,8840,8840,0
20250512,174300,717773615,8840,8840,8840,8840,0
20250512,174200,717773615,8840,8840,8840,8840,0
20250512,174100,717773615,8840,8840,8840,8840,0
20250512,174000,717773615,8840,8840,8840,8840,0
20250512,173900,717773615,8840,8840,8840,8840,0
20250512,173800,717773615,8840,8840,8840,8840,0
20250512,173700,717773615,8840,8840,8840,8840,0
20250512,173600,717773615,8840,8840,8840,8840,0
20250512,173500,717773615,8840,8840,8840,8840,0
20250512,173400,717773615,8840,8840,8840,8840,0
20250512,173300,717773615,8840,8840,8840,8840,0
20250512,173200,717773615,8840,8840,8840,8840,6626
20250512,173100,717773615,8840,8840,8840,8840,0
20250512,173000,717773615,8840,8840,8840,8840,0
20250512,172900,717773615,8840,8840,8840,8840,0
20250512,172800,717773615,8840,8840,8840,8840,0
20250512,172700,717773615,8840,8840,8840,8840,0
20250512,172600,717773615,8840,8840,8840,8840,0
20250512,172500,717773615,8840,8840,8840,8840,0
20250512,172400,717773615,8840,8840,8840,8840,0
20250512,172300,717773615,8840,8840,8840,8840,0
20250512,172200,717773615,8840,8840,8840,8840,0
20250512,172100,717773615,8840,8840,8840,8840,0
20250512,172000,717773615,8840,8840,8840,8840,0
20250512,171900,717773615,8840,8840,8840,8840,0
20250512,171800,717773615,8840,8840,8840,8840,0
20250512,171700,717773615,8840,8840,8840,8840,0
20250512,171600,717773615,8840,8840,8840,8840,0
20250512,171500,717773615,8840,8840,8840,8840,0
20250512,171400,717773615,8840,8840,8840,8840,0
20250512,171300,717773615,8840,8840,8840,8840,0
20250512,171200,717773615,8840,8840,8840,8840,0
20250512,171100,717773615,8840,8840,8840,8840,0
20250512,171000,717773615,8840,8840,8840,8840,0
20250512,170900,717773615,8840,8840,8840,8840,0
20250512,170800,717773615,8840,8840,8840,8840,0
20250512,170700,717773615,8840,8840,8840,8840,0
20250512,170600,717773615,8840,8840,8840,8840,0
20250512,170500,717773615,8840,8840,8840,8840,0
20250512,170400,717773615,8840,8840,8840,8840,0
20250512,170300,717773615,8840,8840,8840,8840,0
20250512,170200,717773615,8840,8840,8840,8840,6626
20250512,170100,717773615,8840,8840,8840,8840,0
20250512,170000,717773615,8840,8840,8840,8840,0
20250512,165900,717773615,8840,8840,8840,8840,0
20250512,165800,717773615,8840,8840,8840,8840,0
20250512,165700,717773615,8840,8840,8840,8840,0
20250512,165600,717773615,8840,8840,8840,8840,0
20250512,165500,717773615,8840,8840,8840,8840,0
20250512,165400,717773615,8840,8840,8840,8840,0
20250512,165300,717773615,8840,8840,8840,8840,0
20250512,165200,717773615,8840,8840,8840,8840,0
20250512,165100,717773615,8840,8840,8840,8840,0
20250512,165000,717773615,8840,8840,8840,8840,0
20250512,164900,717773615,8840,8840,8840,8840,0
20250512,164800,717773615,8840,8840,8840,8840,0
20250512,164700,717773615,8840,8840,8840,8840,0
20250512,164600,717773615,8840,8840,8840,8840,0
20250512,164500,717773615,8840,8840,8840,8840,0
20250512,164400,717773615,8840,8840,8840,8840,0
20250512,164300,717773615,8840,8840,8840,8840,0
20250512,164200,717773615,8840,8840,8840,8840,0
20250512,164100,717773615,8840,8840,8840,8840,0
20250512,164000,717773615,8840,8840,8840,8840,0
20250512,163900,717773615,8840,8840,8840,8840,0
20250512,163800,717773615,8840,8840,8840,8840,0
20250512,163700,717773615,8840,8840,8840,8840,0
20250512,163600,717773615,8840,8840,8840,8840,0
20250512,163500,717773615,8840,8840,8840,8840,0
20250512,163400,717773615,8840,8840,8840,8840,0
20250512,163300,717773615,8840,8840,8840,8840,0
20250512,163200,717773615,8840,8840,8840,8840,6626
20250512,163100,717773615,8840,8840,8840,8840,0
20250512,163000,717773615,8840,8840,8840,8840,0
20250512,162900,717773615,8840,8840,8840,8840,0
20250512,162800,717773615,8840,8840,8840,8840,0
20250512,162700,717773615,8840,8840,8840,8840,0
20250512,162600,717773615,8840,8840,8840,8840,0
20250512,162500,717773615,8840,8840,8840,8840,0
20250512,162400,717773615,8840,8840,8840,8840,0
20250512,162300,717773615,8840,8840,8840,8840,0
20250512,162200,717773615,8840,8840,8840,8840,0
20250512,162100,717773615,8840,8840,8840,8840,0
20250512,162000,717773615,8840,8840,8840,8840,0
20250512,161900,717773615,8840,8840,8840,8840,0
20250512,161800,717773615,8840,8840,8840,8840,0
20250512,161700,717773615,8840,8840,8840,8840,0
20250512,161600,717773615,8840,8840,8840,8840,0
20250512,161500,717773615,8840,8840,8840,8840,0
20250512,161400,717773615,8840,8840,8840,8840,0
20250512,161300,717773615,8840,8840,8840,8840,0
20250512,161200,717773615,8840,8840,8840,8840,0
20250512,161100,717773615,8840,8840,8840,8840,0
20250512,161000,717773615,8840,8840,8840,8840,0
20250512,160900,717773615,8840,8840,8840,8840,0
20250512,160800,717773615,8840,8840,8840,8840,0
20250512,160700,717773615,8840,8840,8840,8840,0
20250512,160600,717773615,8840,8840,8840,8840,0
20250512,160500,717773615,8840,8840,8840,8840,0
20250512,160400,717773615,8840,8840,8840,8840,0
20250512,160300,717773615,8840,8840,8840,8840,0
20250512,160200,717773615,8840,8840,8840,8840,6626
20250512,160100,717773615,8840,8840,8840,8840,0
20250512,160000,717773615,8840,8840,8840,8840,0
20250512,155900,717773615,8840,8840,8840,8840,0
20250512,155800,717773615,8840,8840,8840,8840,0
20250512,155700,717773615,8840,8840,8840,8840,0
20250512,155600,717773615,8840,8840,8840,8840,0
20250512,155500,717773615,8840,8840,8840,8840,0
20250512,155400,717773615,8840,8840,8840,8840,0
20250512,155300,717773615,8840,8840,8840,8840,0
20250512,155200,717773615,8840,8840,8840,8840,0
20250512,155100,717773615,8840,8840,8840,8840,0
20250512,155000,717773615,8840,8840,8840,8840,0
20250512,154900,717773615,8840,8840,8840,8840,0
20250512,154800,717773615,8840,8840,8840,8840,0
20250512,154700,717773615,8840,8840,8840,8840,0
20250512,154600,717773615,8840,8840,8840,8840,0
20250512,154500,717773615,8840,8840,8840,8840,0
20250512,154400,717773615,8840,8840,8840,8840,0
20250512,154300,717773615,8840,8840,8840,8840,0
20250512,154200,717773615,8840,8840,8840,8840,0
20250512,154100,717773615,8840,8840,8840,8840,0
20250512,154000,717773615,8840,8840,8840,8840,0
20250512,153900,717773615,8840,8840,8840,8840,0
20250512,153800,717773615,8840,8840,8840,8840,0
20250512,153700,717773615,8840,8840,8840,8840,0
20250512,153600,717773615,8840,8840,8840,8840,0
20250512,153500,717773615,8840,8840,8840,8840,0
20250512,153400,717773615,8840,8840,8840,8840,0
20250512,153300,717773615,8840,8840,8840,8840,0
20250512,153200,717773615,8840,8840,8840,8840,6626
20250512,153100,717773615,8840,8840,8840,8840,0
20250512,153000,717773615,8840,8840,8840,8840,6626
20250512,152900,659199775,8740,8740,8740,8740,0
20250512,152800,659199775,8740,8740,8740,8740,0
20250512,152700,659199775,8740,8740,8740,8740,0
20250512,152600,659199775,8740,8740,8740,8740,0
20250512,152500,659199775,8740,8740,8740,8740,0
20250512,152400,659199775,8740,8740,8740,8740,0
20250512,152300,659199775,8740,8740,8740,8740,0
20250512,152200,659199775,8740,8740,8740,8740,0
20250512,152100,659199775,8740,8740,8740,8740,0
20250512,152000,659199775,8740,8740,8740,8740,0
20250512,151900,659199775,8740,8760,8770,8740,1000
20250512,151800,650443895,8770,8760,8770,8760,221
20250512,151700,648507735,8760,8740,8760,8740,713
20250512,151600,642261915,8750,8740,8750,8740,293
20250512,151500,639699235,8750,8750,8750,8740,279
20250512,151400,637258495,8750,8760,8760,8740,91
20250512,151300,636462855,8760,8750,8760,8750,341
20250512,151200,633477135,8750,8740,8750,8740,116
20250512,151100,632463275,8750,8740,8750,8740,116
20250512,151000,631449415,8740,8755,8760,8740,232
20250512,150900,629419695,8750,8730,8760,8730,520
20250512,150800,624871385,8730,8750,8760,8730,182
20250512,150700,623279485,8740,8740,8740,8740,50
20250512,150600,622842485,8740,8740,8740,8740,1419
20250512,150500,610440425,8730,8750,8750,8720,1491
20250512,150400,597415835,8740,8730,8740,8730,60
20250512,150300,596891485,8750,8750,8760,8730,340
20250512,150200,593916865,8740,8740,8740,8740,107
20250512,150100,592981685,8730,8710,8730,8700,862
20250512,150000,585472745,8730,8730,8730,8710,71
20250512,145900,584854265,8730,8720,8730,8710,92
20250512,145800,584051995,8720,8720,8720,8700,1003
20250512,145700,575325835,8730,8700,8730,8700,1601
20250512,145600,561397105,8720,8720,8720,8720,20
20250512,145500,561222705,8720,8710,8720,8710,145
20250512,145400,559958905,8700,8700,8700,8700,96
20250512,145300,559123705,8700,8710,8710,8700,212
20250512,145200,557278485,8710,8710,8710,8710,0
20250512,145100,557278485,8710,8710,8710,8710,0
20250512,145000,557278485,8710,8710,8710,8710,226
20250512,144900,555310025,8710,8710,8710,8710,70
20250512,144800,554700325,8710,8710,8710,8710,110
20250512,144700,553742225,8720,8690,8720,8680,620
20250512,144600,548351665,8690,8700,8710,8690,704
20250512,144500,542220735,8700,8700,8700,8690,175
20250512,144400,540698975,8680,8680,8680,8680,1
20250512,144300,540690295,8710,8710,8710,8710,0
20250512,144200,540690295,8710,8710,8710,8710,20
20250512,144100,540516095,8710,8700,8710,8700,262
20250512,144000,538236215,8670,8670,8670,8670,200
20250512,143900,536502215,8670,8680,8680,8670,305
20250512,143800,533854835,8680,8680,8680,8680,242
20250512,143700,531754275,8680,8680,8680,8680,700
20250512,143600,525678275,8670,8670,8670,8670,0
20250512,143500,525678275,8670,8670,8670,8670,22
20250512,143400,525487535,8680,8680,8680,8680,0
20250512,143300,525487535,8680,8680,8680,8680,0
20250512,143200,525487535,8680,8680,8680,8680,0
20250512,143100,525487535,8680,8680,8680,8680,308
20250512,143000,522814095,8680,8680,8680,8680,0
20250512,142900,522814095,8680,8680,8680,8680,0
20250512,142800,522814095,8680,8680,8680,8680,0
20250512,142700,522814095,8680,8680,8680,8680,0
20250512,142600,522814095,8680,8680,8680,8680,99
20250512,142500,521954775,8680,8670,8680,8670,17
20250512,142400,521807225,8670,8670,8670,8670,0
20250512,142300,521807225,8670,8670,8670,8670,0
20250512,142200,521807225,8670,8670,8670,8670,0
20250512,142100,521807225,8670,8670,8670,8670,5
20250512,142000,521763875,8680,8680,8680,8680,48
20250512,141900,521347235,8680,8670,8680,8670,146
20250512,141800,520080175,8670,8670,8670,8670,0
20250512,141700,520080175,8670,8670,8670,8670,67
20250512,141600,519499285,8670,8670,8670,8670,6
20250512,141500,519447265,8660,8650,8660,8650,370
20250512,141400,516244695,8650,8640,8650,8640,103
20250512,141300,515353775,8640,8640,8640,8640,0
20250512,141200,515353775,8640,8640,8640,8640,0
20250512,141100,515353775,8640,8640,8640,8640,3
20250512,141000,515327855,8650,8650,8650,8650,0
20250512,140900,515327855,8650,8650,8650,8650,0
20250512,140800,515327855,8650,8650,8650,8650,0
20250512,140700,515327855,8650,8610,8650,8610,154
20250512,140600,514001155,8610,8610,8610,8610,0
20250512,140500,514001155,8610,8610,8610,8610,0
20250512,140400,514001155,8610,8610,8610,8610,0
20250512,140300,514001155,8610,8610,8610,8610,100
20250512,140200,513140155,8600,8640,8640,8600,2328
20250512,140100,493095885,8640,8640,8640,8640,17
20250512,140000,492949005,8620,8650,8650,8620,1000
20250512,135900,484323705,8660,8660,8660,8660,0
20250512,135800,484323705,8660,8660,8660,8660,3
20250512,135700,484297725,8660,8660,8660,8660,50
20250512,135600,483864725,8660,8660,8660,8660,0
20250512,135500,483864725,8660,8660,8660,8660,0
20250512,135400,483864725,8660,8660,8660,8660,2
20250512,135300,483847405,8660,8660,8660,8660,0
20250512,135200,483847405,8660,8660,8660,8660,0
20250512,135100,483847405,8660,8660,8660,8660,0
20250512,135000,483847405,8660,8660,8660,8660,0
20250512,134900,483847405,8660,8660,8660,8660,0
20250512,134800,483847405,8660,8660,8660,8660,7
20250512,134700,483786785,8660,8660,8660,8660,80
20250512,134600,483093985,8670,8670,8670,8670,0
20250512,134500,483093985,8670,8670,8670,8670,12
20250512,134400,482989945,8670,8670,8670,8670,0
20250512,134300,482989945,8670,8670,8670,8670,0
20250512,134200,482989945,8670,8670,8670,8670,1
20250512,134100,482981275,8670,8670,8670,8670,0
20250512,134000,482981275,8670,8670,8670,8670,161
20250512,133900,481585405,8670,8660,8670,8660,12
20250512,133800,481481385,8660,8660,8660,8660,0
20250512,133700,481481385,8660,8660,8660,8660,0
20250512,133600,481481385,8660,8660,8660,8660,300
20250512,133500,478883385,8660,8660,8660,8660,0
20250512,133400,478883385,8660,8660,8660,8660,0
20250512,133300,478883385,8660,8660,8660,8660,0
20250512,133200,478883385,8660,8660,8660,8660,0
20250512,133100,478883385,8660,8660,8660,8660,0
20250512,133000,478883385,8660,8660,8660,8660,7
20250512,132900,478822765,8670,8660,8670,8660,1133
20250512,132800,469003715,8650,8650,8650,8650,24
20250512,132700,468796115,8650,8650,8650,8650,22
20250512,132600,468605815,8660,8660,8660,8660,0
20250512,132500,468605815,8660,8660,8660,8660,0
20250512,132400,468605815,8660,8660,8660,8660,34
20250512,132300,468311375,8660,8660,8660,8660,0
20250512,132200,468311375,8660,8660,8660,8660,10
20250512,132100,468224775,8660,8650,8660,8650,23
20250512,132000,468025815,8650,8650,8650,8650,0
20250512,131900,468025815,8650,8650,8650,8650,22
20250512,131800,467835515,8650,8650,8650,8650,0
20250512,131700,467835515,8650,8650,8650,8650,0
20250512,131600,467835515,8650,8650,8650,8650,0
20250512,131500,467835515,8650,8650,8650,8650,2012
20250512,131400,450431715,8660,8660,8660,8660,5
20250512,131300,450388415,8660,8660,8660,8660,2
20250512,131200,450371095,8660,8660,8660,8660,50
20250512,131100,449938095,8660,8660,8660,8660,0
20250512,131000,449938095,8660,8660,8660,8660,0
20250512,130900,449938095,8660,8660,8660,8660,1
20250512,130800,449929435,8660,8660,8660,8660,1
20250512,130700,449920775,8660,8660,8660,8660,6
20250512,130600,449868815,8660,8660,8660,8660,5
20250512,130500,449825515,8660,8650,8660,8650,12
20250512,130400,449721655,8620,8620,8620,8620,0
20250512,130300,449721655,8620,8620,8620,8620,0
20250512,130200,449721655,8620,8620,8620,8620,0
20250512,130100,449721655,8620,8620,8620,8620,0
20250512,130000,449721655,8620,8620,8620,8620,0
20250512,125900,449721655,8620,8620,8620,8620,0
20250512,125800,449721655,8620,8620,8620,8620,0
20250512,125700,449721655,8620,8640,8640,8620,580
20250512,125600,444717635,8640,8650,8650,8640,420
20250512,125500,441087325,8670,8670,8670,8670,1
20250512,125400,441078655,8650,8660,8660,8650,3
20250512,125300,441052685,8670,8670,8670,8670,0
20250512,125200,441052685,8670,8670,8670,8670,0
20250512,125100,441052685,8670,8670,8670,8670,75
20250512,125000,440402435,8670,8670,8670,8670,203
20250512,124900,438642425,8670,8670,8670,8670,0
20250512,124800,438642425,8670,8670,8670,8670,0
20250512,124700,438642425,8670,8670,8670,8670,0
20250512,124600,438642425,8670,8650,8670,8650,44
20250512,124500,438261725,8650,8650,8650,8650,0
20250512,124400,438261725,8650,8650,8650,8650,5
20250512,124300,438218475,8640,8640,8640,8640,26
20250512,124200,437993835,8640,8640,8640,8640,120
20250512,124100,436957035,8640,8650,8650,8640,62
20250512,124000,436421335,8650,8660,8660,8650,93
20250512,123900,435616875,8650,8650,8650,8650,0
20250512,123800,435616875,8650,8650,8650,8650,23
20250512,123700,435417925,8650,8650,8650,8650,0
20250512,123600,435417925,8650,8650,8650,8650,0
20250512,123500,435417925,8650,8650,8650,8650,0
20250512,123400,435417925,8650,8650,8650,8650,0
20250512,123300,435417925,8650,8640,8650,8620,100
20250512,123200,434555375,8630,8650,8650,8630,232
20250512,123100,432550845,8650,8650,8650,8650,13
20250512,123000,432438395,8650,8660,8660,8650,54
20250512,122900,431971255,8670,8660,8670,8650,371
20250512,122800,428760005,8670,8670,8670,8670,1
20250512,122700,428751335,8660,8660,8660,8660,2
20250512,122600,428734015,8660,8660,8660,8660,0
20250512,122500,428734015,8660,8670,8670,8660,21
20250512,122400,428552135,8680,8680,8680,8680,0
20250512,122300,428552135,8680,8680,8680,8680,0
20250512,122200,428552135,8680,8680,8680,8680,0
20250512,122100,428552135,8680,8680,8680,8680,115
20250512,122000,427553935,8680,8680,8680,8680,0
20250512,121900,427553935,8680,8680,8680,8680,1
20250512,121800,427545255,8660,8670,8670,8660,6
20250512,121700,427493285,8680,8680,8680,8680,0
20250512,121600,427493285,8680,8680,8680,8680,0
20250512,121500,427493285,8680,8690,8690,8680,26
20250512,121400,427267595,8690,8680,8690,8680,216
20250512,121300,425392695,8660,8680,8680,8660,123
20250512,121200,424325315,8680,8680,8700,8670,945
20250512,121100,416128245,8690,8690,8690,8690,0
20250512,121000,416128245,8690,8690,8690,8690,80
20250512,120900,415433045,8680,8680,8680,8680,166
20250512,120800,413992165,8680,8680,8680,8680,0
20250512,120700,413992165,8680,8680,8680,8680,0
20250512,120600,413992165,8680,8680,8680,8680,60
20250512,120500,413471365,8690,8690,8690,8690,0
20250512,120400,413471365,8690,8690,8690,8690,1
20250512,120300,413462675,8680,8680,8680,8680,4
20250512,120200,413427955,8680,8690,8690,8680,16
20250512,120100,413288925,8680,8680,8680,8680,0
20250512,120000,413288925,8680,8680,8680,8680,0
20250512,115900,413288925,8680,8680,8680,8680,0
20250512,115800,413288925,8680,8680,8680,8680,101
20250512,115700,412412245,8690,8690,8690,8690,0
20250512,115600,412412245,8690,8690,8690,8690,0
20250512,115500,412412245,8690,8690,8690,8690,7
20250512,115400,412351415,8680,8680,8680,8680,106
20250512,115300,411431335,8680,8680,8680,8680,0
20250512,115200,411431335,8680,8680,8680,8680,1
20250512,115100,411422655,8680,8680,8680,8680,0
20250512,115000,411422655,8680,8680,8680,8680,0
20250512,114900,411422655,8680,8690,8690,8680,216
20250512,114800,409546625,8680,8710,8710,8680,3
20250512,114700,409520555,8710,8710,8710,8710,0
20250512,114600,409520555,8710,8710,8710,8710,0
20250512,114500,409520555,8710,8710,8710,8710,0
20250512,114400,409520555,8710,8710,8710,8710,0
20250512,114300,409520555,8710,8710,8710,8710,0
20250512,114200,409520555,8710,8710,8710,8710,0
20250512,114100,409520555,8710,8710,8710,8710,0
20250512,114000,409520555,8710,8710,8710,8710,0
20250512,113900,409520555,8710,8680,8710,8680,200
20250512,113800,407780055,8690,8690,8690,8690,0
20250512,113700,407780055,8690,8690,8690,8690,42
20250512,113600,407415075,8680,8680,8680,8680,0
20250512,113500,407415075,8680,8690,8690,8680,276
20250512,113400,405019375,8680,8680,8680,8680,0
20250512,113300,405019375,8680,8680,8680,8680,0
20250512,113200,405019375,8680,8680,8680,8680,0
20250512,113100,405019375,8680,8680,8680,8680,0
20250512,113000,405019375,8680,8680,8680,8680,0
20250512,112900,405019375,8680,8680,8680,8680,100
20250512,112800,404151375,8680,8680,8680,8680,0
20250512,112700,404151375,8680,8680,8680,8680,0
20250512,112600,404151375,8680,8680,8680,8680,219
20250512,112500,402250455,8680,8690,8690,8680,123
20250512,112400,401182225,8710,8710,8710,8710,1
20250512,112300,401173515,8680,8680,8680,8680,0
20250512,112200,401173515,8680,8680,8680,8680,406
20250512,112100,397649435,8720,8720,8720,8720,0
20250512,112000,397649435,8720,8720,8720,8720,0
20250512,111900,397649435,8720,8720,8720,8720,0
20250512,111800,397649435,8720,8720,8720,8720,0
20250512,111700,397649435,8720,8720,8720,8720,10
20250512,111600,397562235,8720,8720,8720,8720,0
20250512,111500,397562235,8720,8720,8720,8720,0
20250512,111400,397562235,8720,8720,8720,8720,114
20250512,111300,396568155,8720,8700,8720,8700,90
20250512,111200,395784355,8720,8720,8720,8720,0
20250512,111100,395784355,8720,8720,8720,8720,0
20250512,111000,395784355,8720,8730,8730,8720,3
20250512,110900,395758175,8670,8670,8670,8670,0
20250512,110800,395758175,8670,8670,8670,8670,0
20250512,110700,395758175,8670,8750,8760,8670,181
20250512,110600,394181165,8770,8750,8770,8750,70
20250512,110500,393567445,8750,8710,8750,8670,307
20250512,110400,390899235,8670,8700,8700,8670,700
20250512,110300,384820275,8710,8710,8710,8710,455
20250512,110200,380857225,8710,8710,8710,8710,43
20250512,110100,380482695,8700,8690,8710,8690,586
20250512,110000,375381535,8690,8690,8690,8690,847
20250512,105900,368021105,8690,8680,8700,8680,627
20250512,105800,362573975,8660,8670,8670,8660,124
20250512,105700,361499025,8660,8660,8660,8660,1
20250512,105600,361490365,8660,8660,8660,8660,300
20250512,105500,358892365,8660,8660,8660,8660,160
20250512,105400,357506765,8680,8680,8680,8680,477
20250512,105300,353366405,8660,8660,8660,8660,59
20250512,105200,352855465,8670,8670,8670,8670,1
20250512,105100,352846795,8670,8670,8670,8670,148
20250512,105000,351563635,8660,8660,8660,8660,0
20250512,104900,351563635,8660,8660,8660,8660,0
20250512,104800,351563635,8660,8660,8660,8660,0
20250512,104700,351563635,8660,8680,8680,8660,297
20250512,104600,348987675,8680,8660,8680,8660,201
20250512,104500,347246995,8660,8670,8680,8660,476
20250512,104400,343119045,8660,8660,8660,8660,114
20250512,104300,342131805,8680,8680,8680,8680,0
20250512,104200,342131805,8680,8680,8680,8680,6
20250512,104100,342079725,8680,8660,8680,8650,220
20250512,104000,340175115,8660,8660,8660,8660,408
20250512,103900,336641835,8670,8670,8670,8670,0
20250512,103800,336641835,8670,8670,8670,8670,25
20250512,103700,336425085,8670,8670,8670,8670,103
20250512,103600,335532075,8675,8670,8675,8670,3
20250512,103500,335506060,8670,8670,8670,8670,8
20250512,103400,335436700,8670,8670,8670,8670,0
20250512,103300,335436700,8670,8670,8670,8670,110
20250512,103200,334483000,8670,8670,8670,8670,305
20250512,103100,331838650,8670,8670,8670,8670,0
20250512,103000,331838650,8670,8670,8670,8670,0
20250512,102900,331838650,8670,8670,8670,8670,7
20250512,102800,331777960,8670,8670,8670,8670,0
20250512,102700,331777960,8670,8670,8670,8670,1
20250512,102600,331769290,8660,8660,8660,8660,0
20250512,102500,331769290,8660,8660,8660,8660,93
20250512,102400,330963910,8700,8700,8700,8700,1
20250512,102300,330955210,8680,8680,8680,8680,150
20250512,102200,329653210,8680,8680,8680,8680,2
20250512,102100,329635850,8670,8660,8670,8660,89
20250512,102000,328865080,8650,8650,8650,8650,360
20250512,101900,325751080,8660,8660,8660,8660,0
20250512,101800,325751080,8660,8650,8660,8650,59
20250512,101700,325240690,8650,8650,8650,8650,1
20250512,101600,325232040,8650,8650,8650,8650,52
20250512,101500,324782240,8650,8650,8650,8650,0
20250512,101400,324782240,8650,8650,8650,8650,57
20250512,101300,324289190,8650,8650,8650,8650,219
20250512,101200,322394840,8660,8660,8660,8660,1
20250512,101100,322386180,8660,8660,8660,8660,51
20250512,101000,321944520,8670,8670,8670,8670,0
20250512,100900,321944520,8670,8670,8670,8670,6
20250512,100800,321892500,8680,8680,8680,8680,50
20250512,100700,321458500,8670,8670,8670,8670,24
20250512,100600,321250420,8680,8690,8690,8630,3583
20250512,100500,290295780,8680,8670,8680,8670,90
20250512,100400,289515080,8670,8670,8670,8670,0
20250512,100300,289515080,8670,8680,8680,8670,147
20250512,100200,288240120,8680,8680,8680,8680,5
20250512,100100,288196720,8670,8670,8670,8670,26
20250512,100000,287971300,8690,8690,8690,8690,2
20250512,095900,287953920,8700,8700,8700,8700,0
20250512,095800,287953920,8700,8700,8700,8700,341
20250512,095700,284987220,8700,8700,8710,8660,3800
20250512,095600,251977770,8700,8700,8700,8700,36
20250512,095500,251664570,8700,8700,8700,8700,537
20250512,095400,246992670,8720,8720,8720,8720,0
20250512,095300,246992670,8720,8720,8720,8720,1
20250512,095200,246983950,8720,8730,8730,8720,561
20250512,095100,242091520,8730,8720,8730,8720,357
20250512,095000,238975310,8720,8720,8720,8720,411
20250512,094900,235391390,8720,8715,8720,8715,319
20250512,094800,232609910,8700,8700,8700,8700,0
20250512,094700,232609910,8700,8700,8730,8700,397
20250512,094600,229144370,8700,8720,8730,8690,260
20250512,094500,226878450,8730,8780,8870,8730,1130
20250512,094400,216909280,8790,8660,8800,8660,3969
20250512,094300,182220480,8650,8620,8650,8620,2194
20250512,094200,163253990,8620,8620,8620,8620,132
20250512,094100,162116150,8620,8620,8620,8620,1
20250512,094000,162107530,8610,8600,8610,8600,571
20250512,093900,157192640,8600,8600,8600,8600,1044
20250512,093800,148214240,8600,8600,8600,8600,0
20250512,093700,148214240,8600,8600,8600,8600,7
20250512,093600,148154040,8600,8590,8600,8580,703
20250512,093500,142110310,8590,8580,8590,8580,364
20250512,093400,138985800,8570,8570,8570,8570,2
20250512,093300,138968660,8570,8570,8570,8570,113
20250512,093200,138000250,8570,8570,8570,8570,0
20250512,093100,138000250,8570,8570,8570,8570,195
20250512,093000,136329100,8580,8580,8580,8580,1
20250512,092900,136320520,8570,8570,8570,8570,59
20250512,092800,135814890,8570,8570,8570,8570,117
20250512,092700,134812200,8560,8560,8570,8560,446
20250512,092600,130990330,8570,8570,8570,8570,84
20250512,092500,130270450,8570,8550,8570,8550,78
20250512,092400,129602700,8540,8540,8540,8540,42
20250512,092300,129244020,8570,8560,8570,8550,153
20250512,092200,127934710,8560,8570,8570,8560,639
20250512,092100,122458630,8570,8590,8590,8570,81
20250512,092000,121764440,8570,8570,8570,8540,1258
20250512,091900,110984400,8580,8610,8610,8520,647
20250512,091800,105458540,8570,8590,8590,8570,2134
20250512,091700,87162500,8590,8600,8600,8590,78
20250512,091600,86492430,8600,8590,8610,8590,655
20250512,091500,80859390,8590,8590,8590,8590,202
20250512,091400,79124210,8580,8570,8580,8530,1532
20250512,091300,66005180,8540,8540,8570,8540,347
20250512,091200,63040480,8540,8580,8580,8540,102
20250512,091100,62168030,8580,8600,8600,8580,96
20250512,091000,61342560,8600,8620,8620,8600,1112
20250512,090900,51778200,8610,8630,8630,8610,1444
20250512,090800,39329410,8640,8630,8640,8630,989
20250512,090700,30793470,8630,8640,8640,8630,484
20250512,090600,26615550,8640,8640,8640,8640,43
20250512,090500,26244030,8630,8640,8640,8630,277
20250512,090400,23853320,8620,8660,8660,8620,1085
20250512,090300,14477080,8670,8680,8680,8670,243
20250512,090200,12368990,8670,8610,8670,8600,513
20250512,090100,7935510,8620,8580,8620,8580,362
20250512,090000,4828450,8580,8530,8580,8530,566