KissMeData/270660/min/candle-20250512.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,204200,525582780,14460,14460,14460,14460,1623
20250512,204100,525582780,14460,14460,14460,14460,0
20250512,204000,525582780,14460,14460,14460,14460,0
20250512,203900,525582780,14460,14460,14460,14460,0
20250512,203800,525582780,14460,14460,14460,14460,0
20250512,203700,525582780,14460,14460,14460,14460,0
20250512,203600,525582780,14460,14460,14460,14460,0
20250512,203500,525582780,14460,14460,14460,14460,0
20250512,203400,525582780,14460,14460,14460,14460,0
20250512,203300,525582780,14460,14460,14460,14460,0
20250512,203200,525582780,14460,14460,14460,14460,0
20250512,203100,525582780,14460,14460,14460,14460,0
20250512,203000,525582780,14460,14460,14460,14460,0
20250512,202900,525582780,14460,14460,14460,14460,0
20250512,202800,525582780,14460,14460,14460,14460,0
20250512,202700,525582780,14460,14460,14460,14460,0
20250512,202600,525582780,14460,14460,14460,14460,0
20250512,202500,525582780,14460,14460,14460,14460,0
20250512,202400,525582780,14460,14460,14460,14460,0
20250512,202300,525582780,14460,14460,14460,14460,0
20250512,202200,525582780,14460,14460,14460,14460,0
20250512,202100,525582780,14460,14460,14460,14460,0
20250512,202000,525582780,14460,14460,14460,14460,0
20250512,201900,525582780,14460,14460,14460,14460,0
20250512,201800,525582780,14460,14460,14460,14460,0
20250512,201700,525582780,14460,14460,14460,14460,0
20250512,201600,525582780,14460,14460,14460,14460,0
20250512,201500,525582780,14460,14460,14460,14460,0
20250512,201400,525582780,14460,14460,14460,14460,0
20250512,201300,525582780,14460,14460,14460,14460,0
20250512,201200,525582780,14460,14460,14460,14460,1623
20250512,201100,525582780,14460,14460,14460,14460,0
20250512,201000,525582780,14460,14460,14460,14460,0
20250512,200900,525582780,14460,14460,14460,14460,0
20250512,200800,525582780,14460,14460,14460,14460,0
20250512,200700,525582780,14460,14460,14460,14460,0
20250512,200600,525582780,14460,14460,14460,14460,0
20250512,200500,525582780,14460,14460,14460,14460,0
20250512,200400,525582780,14460,14460,14460,14460,0
20250512,200300,525582780,14460,14460,14460,14460,0
20250512,200200,525582780,14460,14460,14460,14460,0
20250512,200100,525582780,14460,14460,14460,14460,0
20250512,200000,525582780,14460,14460,14460,14460,0
20250512,195900,525582780,14460,14460,14460,14460,0
20250512,195800,525582780,14460,14460,14460,14460,0
20250512,195700,525582780,14460,14460,14460,14460,0
20250512,195600,525582780,14460,14460,14460,14460,0
20250512,195500,525582780,14460,14460,14460,14460,0
20250512,195400,525582780,14460,14460,14460,14460,0
20250512,195300,525582780,14460,14460,14460,14460,0
20250512,195200,525582780,14460,14460,14460,14460,0
20250512,195100,525582780,14460,14460,14460,14460,0
20250512,195000,525582780,14460,14460,14460,14460,0
20250512,194900,525582780,14460,14460,14460,14460,0
20250512,194800,525582780,14460,14460,14460,14460,0
20250512,194700,525582780,14460,14460,14460,14460,0
20250512,194600,525582780,14460,14460,14460,14460,0
20250512,194500,525582780,14460,14460,14460,14460,0
20250512,194400,525582780,14460,14460,14460,14460,0
20250512,194300,525582780,14460,14460,14460,14460,0
20250512,194200,525582780,14460,14460,14460,14460,1623
20250512,194100,525582780,14460,14460,14460,14460,0
20250512,194000,525582780,14460,14460,14460,14460,0
20250512,193900,525582780,14460,14460,14460,14460,0
20250512,193800,525582780,14460,14460,14460,14460,0
20250512,193700,525582780,14460,14460,14460,14460,0
20250512,193600,525582780,14460,14460,14460,14460,0
20250512,193500,525582780,14460,14460,14460,14460,0
20250512,193400,525582780,14460,14460,14460,14460,0
20250512,193300,525582780,14460,14460,14460,14460,0
20250512,193200,525582780,14460,14460,14460,14460,0
20250512,193100,525582780,14460,14460,14460,14460,0
20250512,193000,525582780,14460,14460,14460,14460,0
20250512,192900,525582780,14460,14460,14460,14460,0
20250512,192800,525582780,14460,14460,14460,14460,0
20250512,192700,525582780,14460,14460,14460,14460,0
20250512,192600,525582780,14460,14460,14460,14460,0
20250512,192500,525582780,14460,14460,14460,14460,0
20250512,192400,525582780,14460,14460,14460,14460,0
20250512,192300,525582780,14460,14460,14460,14460,0
20250512,192200,525582780,14460,14460,14460,14460,0
20250512,192100,525582780,14460,14460,14460,14460,0
20250512,192000,525582780,14460,14460,14460,14460,0
20250512,191900,525582780,14460,14460,14460,14460,0
20250512,191800,525582780,14460,14460,14460,14460,0
20250512,191700,525582780,14460,14460,14460,14460,0
20250512,191600,525582780,14460,14460,14460,14460,0
20250512,191500,525582780,14460,14460,14460,14460,0
20250512,191400,525582780,14460,14460,14460,14460,0
20250512,191300,525582780,14460,14460,14460,14460,0
20250512,191200,525582780,14460,14460,14460,14460,1623
20250512,191100,525582780,14460,14460,14460,14460,0
20250512,191000,525582780,14460,14460,14460,14460,0
20250512,190900,525582780,14460,14460,14460,14460,0
20250512,190800,525582780,14460,14460,14460,14460,0
20250512,190700,525582780,14460,14460,14460,14460,0
20250512,190600,525582780,14460,14460,14460,14460,0
20250512,190500,525582780,14460,14460,14460,14460,0
20250512,190400,525582780,14460,14460,14460,14460,0
20250512,190300,525582780,14460,14460,14460,14460,0
20250512,190200,525582780,14460,14460,14460,14460,0
20250512,190100,525582780,14460,14460,14460,14460,0
20250512,190000,525582780,14460,14460,14460,14460,0
20250512,185900,525582780,14460,14460,14460,14460,0
20250512,185800,525582780,14460,14460,14460,14460,0
20250512,185700,525582780,14460,14460,14460,14460,0
20250512,185600,525582780,14460,14460,14460,14460,0
20250512,185500,525582780,14460,14460,14460,14460,0
20250512,185400,525582780,14460,14460,14460,14460,0
20250512,185300,525582780,14460,14460,14460,14460,0
20250512,185200,525582780,14460,14460,14460,14460,0
20250512,185100,525582780,14460,14460,14460,14460,0
20250512,185000,525582780,14460,14460,14460,14460,0
20250512,184900,525582780,14460,14460,14460,14460,0
20250512,184800,525582780,14460,14460,14460,14460,0
20250512,184700,525582780,14460,14460,14460,14460,0
20250512,184600,525582780,14460,14460,14460,14460,0
20250512,184500,525582780,14460,14460,14460,14460,0
20250512,184400,525582780,14460,14460,14460,14460,0
20250512,184300,525582780,14460,14460,14460,14460,0
20250512,184200,525582780,14460,14460,14460,14460,1623
20250512,184100,525582780,14460,14460,14460,14460,0
20250512,184000,525582780,14460,14460,14460,14460,0
20250512,183900,525582780,14460,14460,14460,14460,0
20250512,183800,525582780,14460,14460,14460,14460,0
20250512,183700,525582780,14460,14460,14460,14460,0
20250512,183600,525582780,14460,14460,14460,14460,0
20250512,183500,525582780,14460,14460,14460,14460,0
20250512,183400,525582780,14460,14460,14460,14460,0
20250512,183300,525582780,14460,14460,14460,14460,0
20250512,183200,525582780,14460,14460,14460,14460,0
20250512,183100,525582780,14460,14460,14460,14460,0
20250512,183000,525582780,14460,14460,14460,14460,0
20250512,182900,525582780,14460,14460,14460,14460,0
20250512,182800,525582780,14460,14460,14460,14460,0
20250512,182700,525582780,14460,14460,14460,14460,0
20250512,182600,525582780,14460,14460,14460,14460,0
20250512,182500,525582780,14460,14460,14460,14460,0
20250512,182400,525582780,14460,14460,14460,14460,0
20250512,182300,525582780,14460,14460,14460,14460,0
20250512,182200,525582780,14460,14460,14460,14460,0
20250512,182100,525582780,14460,14460,14460,14460,0
20250512,182000,525582780,14460,14460,14460,14460,0
20250512,181900,525582780,14460,14460,14460,14460,0
20250512,181800,525582780,14460,14460,14460,14460,0
20250512,181700,525582780,14460,14460,14460,14460,0
20250512,181600,525582780,14460,14460,14460,14460,0
20250512,181500,525582780,14460,14460,14460,14460,0
20250512,181400,525582780,14460,14460,14460,14460,0
20250512,181300,525582780,14460,14460,14460,14460,0
20250512,181200,525582780,14460,14460,14460,14460,1623
20250512,181100,525582780,14460,14460,14460,14460,0
20250512,181000,525582780,14460,14460,14460,14460,0
20250512,180900,525582780,14460,14460,14460,14460,0
20250512,180800,525582780,14460,14460,14460,14460,0
20250512,180700,525582780,14460,14460,14460,14460,0
20250512,180600,525582780,14460,14460,14460,14460,0
20250512,180500,525582780,14460,14460,14460,14460,0
20250512,180400,525582780,14460,14460,14460,14460,0
20250512,180300,525582780,14460,14460,14460,14460,0
20250512,180200,525582780,14460,14460,14460,14460,0
20250512,180100,525582780,14460,14460,14460,14460,0
20250512,180000,525582780,14460,14460,14460,14460,0
20250512,175900,525582780,14460,14460,14460,14460,0
20250512,175800,525582780,14460,14460,14460,14460,0
20250512,175700,525582780,14460,14460,14460,14460,0
20250512,175600,525582780,14460,14460,14460,14460,0
20250512,175500,525582780,14460,14460,14460,14460,0
20250512,175400,525582780,14460,14460,14460,14460,0
20250512,175300,525582780,14460,14460,14460,14460,0
20250512,175200,525582780,14460,14460,14460,14460,0
20250512,175100,525582780,14460,14460,14460,14460,0
20250512,175000,525582780,14460,14460,14460,14460,0
20250512,174900,525582780,14460,14460,14460,14460,0
20250512,174800,525582780,14460,14460,14460,14460,0
20250512,174700,525582780,14460,14460,14460,14460,0
20250512,174600,525582780,14460,14460,14460,14460,0
20250512,174500,525582780,14460,14460,14460,14460,0
20250512,174400,525582780,14460,14460,14460,14460,0
20250512,174300,525582780,14460,14460,14460,14460,0
20250512,174200,525582780,14460,14460,14460,14460,1623
20250512,174100,525582780,14460,14460,14460,14460,0
20250512,174000,525582780,14460,14460,14460,14460,0
20250512,173900,525582780,14460,14460,14460,14460,0
20250512,173800,525582780,14460,14460,14460,14460,0
20250512,173700,525582780,14460,14460,14460,14460,0
20250512,173600,525582780,14460,14460,14460,14460,0
20250512,173500,525582780,14460,14460,14460,14460,0
20250512,173400,525582780,14460,14460,14460,14460,0
20250512,173300,525582780,14460,14460,14460,14460,0
20250512,173200,525582780,14460,14460,14460,14460,0
20250512,173100,525582780,14460,14460,14460,14460,0
20250512,173000,525582780,14460,14460,14460,14460,0
20250512,172900,525582780,14460,14460,14460,14460,0
20250512,172800,525582780,14460,14460,14460,14460,0
20250512,172700,525582780,14460,14460,14460,14460,0
20250512,172600,525582780,14460,14460,14460,14460,0
20250512,172500,525582780,14460,14460,14460,14460,0
20250512,172400,525582780,14460,14460,14460,14460,0
20250512,172300,525582780,14460,14460,14460,14460,0
20250512,172200,525582780,14460,14460,14460,14460,0
20250512,172100,525582780,14460,14460,14460,14460,0
20250512,172000,525582780,14460,14460,14460,14460,0
20250512,171900,525582780,14460,14460,14460,14460,0
20250512,171800,525582780,14460,14460,14460,14460,0
20250512,171700,525582780,14460,14460,14460,14460,0
20250512,171600,525582780,14460,14460,14460,14460,0
20250512,171500,525582780,14460,14460,14460,14460,0
20250512,171400,525582780,14460,14460,14460,14460,0
20250512,171300,525582780,14460,14460,14460,14460,0
20250512,171200,525582780,14460,14460,14460,14460,1623
20250512,171100,525582780,14460,14460,14460,14460,0
20250512,171000,525582780,14460,14460,14460,14460,0
20250512,170900,525582780,14460,14460,14460,14460,0
20250512,170800,525582780,14460,14460,14460,14460,0
20250512,170700,525582780,14460,14460,14460,14460,0
20250512,170600,525582780,14460,14460,14460,14460,0
20250512,170500,525582780,14460,14460,14460,14460,0
20250512,170400,525582780,14460,14460,14460,14460,0
20250512,170300,525582780,14460,14460,14460,14460,0
20250512,170200,525582780,14460,14460,14460,14460,0
20250512,170100,525582780,14460,14460,14460,14460,0
20250512,170000,525582780,14460,14460,14460,14460,0
20250512,165900,525582780,14460,14460,14460,14460,0
20250512,165800,525582780,14460,14460,14460,14460,0
20250512,165700,525582780,14460,14460,14460,14460,0
20250512,165600,525582780,14460,14460,14460,14460,0
20250512,165500,525582780,14460,14460,14460,14460,0
20250512,165400,525582780,14460,14460,14460,14460,0
20250512,165300,525582780,14460,14460,14460,14460,0
20250512,165200,525582780,14460,14460,14460,14460,0
20250512,165100,525582780,14460,14460,14460,14460,0
20250512,165000,525582780,14460,14460,14460,14460,0
20250512,164900,525582780,14460,14460,14460,14460,0
20250512,164800,525582780,14460,14460,14460,14460,0
20250512,164700,525582780,14460,14460,14460,14460,0
20250512,164600,525582780,14460,14460,14460,14460,0
20250512,164500,525582780,14460,14460,14460,14460,0
20250512,164400,525582780,14460,14460,14460,14460,0
20250512,164300,525582780,14460,14460,14460,14460,0
20250512,164200,525582780,14460,14460,14460,14460,1623
20250512,164100,525582780,14460,14460,14460,14460,0
20250512,164000,525582780,14460,14460,14460,14460,0
20250512,163900,525582780,14460,14460,14460,14460,0
20250512,163800,525582780,14460,14460,14460,14460,0
20250512,163700,525582780,14460,14460,14460,14460,0
20250512,163600,525582780,14460,14460,14460,14460,0
20250512,163500,525582780,14460,14460,14460,14460,0
20250512,163400,525582780,14460,14460,14460,14460,0
20250512,163300,525582780,14460,14460,14460,14460,0
20250512,163200,525582780,14460,14460,14460,14460,0
20250512,163100,525582780,14460,14460,14460,14460,0
20250512,163000,525582780,14460,14460,14460,14460,0
20250512,162900,525582780,14460,14460,14460,14460,0
20250512,162800,525582780,14460,14460,14460,14460,0
20250512,162700,525582780,14460,14460,14460,14460,0
20250512,162600,525582780,14460,14460,14460,14460,0
20250512,162500,525582780,14460,14460,14460,14460,0
20250512,162400,525582780,14460,14460,14460,14460,0
20250512,162300,525582780,14460,14460,14460,14460,0
20250512,162200,525582780,14460,14460,14460,14460,0
20250512,162100,525582780,14460,14460,14460,14460,0
20250512,162000,525582780,14460,14460,14460,14460,0
20250512,161900,525582780,14460,14460,14460,14460,0
20250512,161800,525582780,14460,14460,14460,14460,0
20250512,161700,525582780,14460,14460,14460,14460,0
20250512,161600,525582780,14460,14460,14460,14460,0
20250512,161500,525582780,14460,14460,14460,14460,0
20250512,161400,525582780,14460,14460,14460,14460,0
20250512,161300,525582780,14460,14460,14460,14460,0
20250512,161200,525582780,14460,14460,14460,14460,1623
20250512,161100,525582780,14460,14460,14460,14460,0
20250512,161000,525582780,14460,14460,14460,14460,0
20250512,160900,525582780,14460,14460,14460,14460,0
20250512,160800,525582780,14460,14460,14460,14460,0
20250512,160700,525582780,14460,14460,14460,14460,0
20250512,160600,525582780,14460,14460,14460,14460,0
20250512,160500,525582780,14460,14460,14460,14460,0
20250512,160400,525582780,14460,14460,14460,14460,0
20250512,160300,525582780,14460,14460,14460,14460,0
20250512,160200,525582780,14460,14460,14460,14460,0
20250512,160100,525582780,14460,14460,14460,14460,0
20250512,160000,525582780,14460,14460,14460,14460,0
20250512,155900,525582780,14460,14460,14460,14460,0
20250512,155800,525582780,14460,14460,14460,14460,0
20250512,155700,525582780,14460,14460,14460,14460,0
20250512,155600,525582780,14460,14460,14460,14460,0
20250512,155500,525582780,14460,14460,14460,14460,0
20250512,155400,525582780,14460,14460,14460,14460,0
20250512,155300,525582780,14460,14460,14460,14460,0
20250512,155200,525582780,14460,14460,14460,14460,0
20250512,155100,525582780,14460,14460,14460,14460,0
20250512,155000,525582780,14460,14460,14460,14460,0
20250512,154900,525582780,14460,14460,14460,14460,0
20250512,154800,525582780,14460,14460,14460,14460,0
20250512,154700,525582780,14460,14460,14460,14460,0
20250512,154600,525582780,14460,14460,14460,14460,0
20250512,154500,525582780,14460,14460,14460,14460,0
20250512,154400,525582780,14460,14460,14460,14460,0
20250512,154300,525582780,14460,14460,14460,14460,0
20250512,154200,525582780,14460,14460,14460,14460,1623
20250512,154100,525582780,14460,14460,14460,14460,0
20250512,154000,525582780,14460,14460,14460,14460,0
20250512,153900,525582780,14460,14460,14460,14460,0
20250512,153800,525582780,14460,14460,14460,14460,0
20250512,153700,525582780,14460,14460,14460,14460,0
20250512,153600,525582780,14460,14460,14460,14460,0
20250512,153500,525582780,14460,14460,14460,14460,0
20250512,153400,525582780,14460,14460,14460,14460,0
20250512,153300,525582780,14460,14460,14460,14460,0
20250512,153200,525582780,14460,14460,14460,14460,0
20250512,153100,525582780,14460,14460,14460,14460,0
20250512,153000,525582780,14460,14460,14460,14460,1623
20250512,152900,502114200,14470,14470,14470,14470,0
20250512,152800,502114200,14470,14470,14470,14470,0
20250512,152700,502114200,14470,14470,14470,14470,0
20250512,152600,502114200,14470,14470,14470,14470,0
20250512,152500,502114200,14470,14470,14470,14470,0
20250512,152400,502114200,14470,14470,14470,14470,0
20250512,152300,502114200,14470,14470,14470,14470,0
20250512,152200,502114200,14470,14470,14470,14470,0
20250512,152100,502114200,14470,14470,14470,14470,0
20250512,152000,502114200,14470,14470,14470,14470,0
20250512,151900,502114200,14470,14470,14470,14470,2
20250512,151800,502085260,14460,14480,14480,14460,937
20250512,151700,488524020,14490,14490,14500,14490,470
20250512,151600,481710650,14490,14510,14510,14490,911
20250512,151500,468494910,14510,14520,14540,14510,246
20250512,151400,464923420,14560,14560,14560,14560,25
20250512,151300,464559420,14540,14540,14540,14540,1
20250512,151200,464544880,14550,14550,14550,14550,64
20250512,151100,463613680,14550,14510,14550,14510,118
20250512,151000,461898890,14550,14550,14550,14550,0
20250512,150900,461898890,14550,14510,14560,14510,38
20250512,150800,461346120,14530,14530,14530,14500,66
20250512,150700,460387590,14550,14530,14550,14530,133
20250512,150600,458452850,14540,14540,14540,14540,0
20250512,150500,458452850,14540,14500,14540,14500,1635
20250512,150400,434724350,14500,14530,14530,14500,183
20250512,150300,432067760,14530,14540,14540,14530,95
20250512,150200,430686960,14530,14540,14540,14530,273
20250512,150100,426718540,14540,14540,14540,14540,46
20250512,150000,426049700,14540,14540,14540,14540,25
20250512,145900,425686200,14530,14530,14530,14530,253
20250512,145800,422010110,14530,14530,14530,14530,68
20250512,145700,421022070,14530,14530,14530,14530,0
20250512,145600,421022070,14530,14530,14530,14530,0
20250512,145500,421022070,14530,14530,14530,14530,5
20250512,145400,420949420,14530,14530,14530,14530,5
20250512,145300,420876770,14500,14500,14500,14500,17
20250512,145200,420630270,14530,14530,14530,14500,551
20250512,145100,412638440,14540,14540,14540,14540,0
20250512,145000,412638440,14540,14500,14540,14500,466
20250512,144900,405870040,14520,14490,14520,14490,1358
20250512,144800,386173460,14490,14490,14490,14490,0
20250512,144700,386173460,14490,14490,14490,14490,60
20250512,144600,385304060,14460,14460,14460,14460,0
20250512,144500,385304060,14460,14460,14460,14460,5
20250512,144400,385231760,14450,14480,14480,14450,183
20250512,144300,382584290,14480,14480,14480,14480,27
20250512,144200,382193330,14420,14430,14430,14420,303
20250512,144100,377821500,14480,14470,14480,14470,58
20250512,144000,376981670,14480,14450,14480,14450,454
20250512,143900,370417550,14450,14450,14450,14450,0
20250512,143800,370417550,14450,14430,14450,14430,90
20250512,143700,369118440,14440,14440,14440,14440,2
20250512,143600,369089560,14450,14460,14460,14450,33
20250512,143500,368612390,14460,14460,14460,14460,3
20250512,143400,368569010,14460,14460,14460,14460,0
20250512,143300,368569010,14460,14460,14460,14460,83
20250512,143200,367368830,14460,14460,14460,14460,0
20250512,143100,367368830,14460,14460,14460,14460,183
20250512,143000,364722650,14480,14480,14480,14480,0
20250512,142900,364722650,14480,14480,14480,14480,0
20250512,142800,364722650,14480,14480,14480,14480,0
20250512,142700,364722650,14480,14480,14480,14480,0
20250512,142600,364722650,14480,14480,14480,14480,26
20250512,142500,364346170,14480,14480,14480,14480,0
20250512,142400,364346170,14480,14480,14480,14480,61
20250512,142300,363462890,14480,14480,14480,14480,26
20250512,142200,363086410,14460,14460,14460,14460,100
20250512,142100,361640410,14470,14470,14470,14470,0
20250512,142000,361640410,14470,14470,14470,14470,275
20250512,141900,357661160,14470,14430,14470,14430,25
20250512,141800,357299450,14430,14480,14480,14430,56
20250512,141700,356488620,14440,14440,14440,14440,5
20250512,141600,356416420,14480,14480,14480,14480,0
20250512,141500,356416420,14480,14480,14480,14480,0
20250512,141400,356416420,14480,14480,14480,14480,0
20250512,141300,356416420,14480,14480,14480,14480,25
20250512,141200,356054420,14480,14480,14480,14480,0
20250512,141100,356054420,14480,14480,14480,14480,0
20250512,141000,356054420,14480,14480,14480,14480,48
20250512,140900,355359380,14490,14440,14490,14440,257
20250512,140800,351645780,14480,14480,14480,14480,0
20250512,140700,351645780,14480,14480,14480,14480,0
20250512,140600,351645780,14480,14480,14480,14480,5
20250512,140500,351573380,14480,14480,14480,14480,98
20250512,140400,350154340,14480,14480,14480,14480,54
20250512,140300,349372420,14480,14480,14480,14480,37
20250512,140200,348836660,14480,14480,14480,14480,0
20250512,140100,348836660,14480,14460,14480,14460,50
20250512,140000,348113100,14410,14410,14410,14410,0
20250512,135900,348113100,14410,14490,14490,14410,74
20250512,135800,347041060,14500,14450,14500,14450,1606
20250512,135700,323783910,14450,14450,14450,14450,63
20250512,135600,322873560,14400,14400,14400,14400,44
20250512,135500,322239960,14450,14450,14450,14450,0
20250512,135400,322239960,14450,14450,14450,14450,0
20250512,135300,322239960,14450,14440,14450,14440,424
20250512,135200,316115660,14400,14390,14400,14390,119
20250512,135100,314402460,14400,14400,14400,14400,53
20250512,135000,313639260,14390,14390,14390,14390,0
20250512,134900,313639260,14390,14390,14390,14390,20
20250512,134800,313351460,14380,14380,14380,14380,0
20250512,134700,313351460,14380,14380,14380,14380,0
20250512,134600,313351460,14380,14380,14380,14380,61
20250512,134500,312474280,14380,14380,14380,14380,0
20250512,134400,312474280,14380,14370,14380,14370,29
20250512,134300,312057530,14370,14370,14370,14370,193
20250512,134200,309284120,14400,14400,14400,14400,0
20250512,134100,309284120,14400,14400,14400,14400,1
20250512,134000,309269720,14400,14400,14400,14400,40
20250512,133900,308693720,14400,14400,14400,14400,0
20250512,133800,308693720,14400,14390,14400,14390,56
20250512,133700,307887820,14400,14400,14400,14400,0
20250512,133600,307887820,14400,14400,14400,14400,0
20250512,133500,307887820,14400,14400,14400,14400,0
20250512,133400,307887820,14400,14400,14400,14400,200
20250512,133300,305007820,14400,14400,14400,14400,0
20250512,133200,305007820,14400,14410,14410,14400,100
20250512,133100,303567320,14420,14420,14420,14420,16
20250512,133000,303336600,14440,14440,14440,14440,100
20250512,132900,301892600,14450,14450,14450,14450,0
20250512,132800,301892600,14450,14450,14450,14450,0
20250512,132700,301892600,14450,14450,14450,14450,0
20250512,132600,301892600,14450,14450,14450,14450,39
20250512,132500,301329050,14450,14450,14450,14450,0
20250512,132400,301329050,14450,14450,14450,14450,0
20250512,132300,301329050,14450,14450,14450,14450,0
20250512,132200,301329050,14450,14450,14450,14450,51
20250512,132100,300592100,14440,14440,14440,14440,14
20250512,132000,300389940,14440,14440,14440,14440,0
20250512,131900,300389940,14440,14440,14440,14440,100
20250512,131800,298945940,14440,14430,14440,14430,48
20250512,131700,298252830,14440,14440,14440,14440,58
20250512,131600,297415310,14370,14370,14370,14370,0
20250512,131500,297415310,14370,14370,14370,14370,0
20250512,131400,297415310,14370,14370,14370,14370,4
20250512,131300,297357830,14370,14360,14370,14360,7
20250512,131200,297257250,14370,14370,14370,14370,0
20250512,131100,297257250,14370,14370,14370,14370,0
20250512,131000,297257250,14370,14400,14400,14360,633
20250512,130900,288146730,14400,14400,14400,14400,52
20250512,130800,287397930,14390,14390,14390,14390,0
20250512,130700,287397930,14390,14390,14390,14390,0
20250512,130600,287397930,14390,14370,14390,14370,69
20250512,130500,286405800,14390,14390,14390,14390,0
20250512,130400,286405800,14390,14390,14390,14390,0
20250512,130300,286405800,14390,14390,14390,14390,0
20250512,130200,286405800,14390,14390,14390,14390,0
20250512,130100,286405800,14390,14390,14390,14390,0
20250512,130000,286405800,14390,14390,14390,14390,0
20250512,125900,286405800,14390,14390,14390,14390,1
20250512,125800,286391410,14360,14350,14360,14350,1109
20250512,125700,270476170,14350,14350,14350,14350,0
20250512,125600,270476170,14350,14370,14370,14350,600
20250512,125500,261856700,14380,14380,14380,14380,151
20250512,125400,259685320,14410,14410,14410,14410,0
20250512,125300,259685320,14410,14410,14410,14410,0
20250512,125200,259685320,14410,14410,14410,14410,5
20250512,125100,259613270,14380,14390,14390,14380,82
20250512,125000,258433980,14400,14400,14400,14400,10
20250512,124900,258289980,14400,14400,14400,14400,0
20250512,124800,258289980,14400,14400,14400,14400,0
20250512,124700,258289980,14400,14400,14400,14400,8
20250512,124600,258174780,14470,14470,14470,14470,0
20250512,124500,258174780,14470,14410,14470,14410,252
20250512,124400,254538390,14410,14410,14410,14410,0
20250512,124300,254538390,14410,14410,14410,14410,0
20250512,124200,254538390,14410,14410,14410,14410,22
20250512,124100,254221370,14420,14410,14420,14410,31
20250512,124000,253774650,14380,14380,14380,14380,0
20250512,123900,253774650,14380,14390,14390,14380,31
20250512,123800,253328570,14400,14400,14400,14400,2
20250512,123700,253299770,14410,14410,14410,14410,4
20250512,123600,253242130,14420,14420,14420,14420,0
20250512,123500,253242130,14420,14420,14420,14420,0
20250512,123400,253242130,14420,14420,14420,14420,0
20250512,123300,253242130,14420,14420,14420,14420,197
20250512,123200,250401390,14410,14410,14410,14410,22
20250512,123100,250084370,14410,14410,14410,14410,0
20250512,123000,250084370,14410,14390,14410,14390,175
20250512,122900,247562820,14390,14390,14390,14390,10
20250512,122800,247418920,14390,14390,14390,14390,311
20250512,122700,242943630,14390,14390,14390,14390,1
20250512,122600,242929240,14390,14390,14390,14390,49
20250512,122500,242224130,14390,14390,14390,14390,0
20250512,122400,242224130,14390,14390,14390,14390,0
20250512,122300,242224130,14390,14390,14390,14390,0
20250512,122200,242224130,14390,14380,14390,14380,61
20250512,122100,241346510,14360,14360,14360,14360,59
20250512,122000,240499270,14380,14370,14380,14370,38
20250512,121900,239953110,14360,14360,14360,14360,99
20250512,121800,238531470,14370,14370,14370,14370,1
20250512,121700,238517100,14370,14370,14370,14370,90
20250512,121600,237223800,14390,14390,14390,14390,0
20250512,121500,237223800,14390,14390,14390,14390,0
20250512,121400,237223800,14390,14390,14390,14390,0
20250512,121300,237223800,14390,14390,14390,14390,0
20250512,121200,237223800,14390,14390,14390,14390,4
20250512,121100,237166240,14390,14390,14390,14390,6
20250512,121000,237079900,14390,14390,14390,14390,0
20250512,120900,237079900,14390,14390,14390,14390,7
20250512,120800,236979170,14390,14390,14390,14390,28
20250512,120700,236576250,14380,14390,14390,14380,5
20250512,120600,236504330,14390,14380,14390,14360,501
20250512,120500,229306400,14380,14380,14380,14380,50
20250512,120400,228587400,14420,14420,14420,14420,0
20250512,120300,228587400,14420,14420,14420,14420,1
20250512,120200,228572980,14390,14390,14390,14390,74
20250512,120100,227508120,14400,14410,14410,14400,123
20250512,120000,225736820,14420,14420,14420,14420,0
20250512,115900,225736820,14420,14420,14420,14420,0
20250512,115800,225736820,14420,14420,14420,14420,0
20250512,115700,225736820,14420,14420,14420,14420,0
20250512,115600,225736820,14420,14420,14420,14420,0
20250512,115500,225736820,14420,14410,14420,14410,100
20250512,115400,224295380,14420,14430,14430,14420,277
20250512,115300,220299790,14480,14480,14480,14480,3
20250512,115200,220256350,14480,14480,14480,14480,1
20250512,115100,220241870,14450,14450,14450,14450,2
20250512,115000,220212970,14480,14480,14480,14480,0
20250512,114900,220212970,14480,14480,14480,14480,0
20250512,114800,220212970,14480,14480,14480,14480,0
20250512,114700,220212970,14480,14480,14480,14480,0
20250512,114600,220212970,14480,14480,14480,14480,0
20250512,114500,220212970,14480,14480,14480,14480,9
20250512,114400,220082650,14480,14480,14480,14480,19
20250512,114300,219807530,14440,14440,14440,14440,0
20250512,114200,219807530,14440,14450,14460,14440,324
20250512,114100,215127240,14450,14450,14450,14450,44
20250512,114000,214491440,14450,14450,14450,14450,0
20250512,113900,214491440,14450,14460,14460,14450,25
20250512,113800,214130010,14460,14460,14460,14460,0
20250512,113700,214130010,14460,14460,14460,14460,0
20250512,113600,214130010,14460,14460,14460,14460,15
20250512,113500,213913110,14460,14460,14460,14460,0
20250512,113400,213913110,14460,14460,14460,14460,0
20250512,113300,213913110,14460,14470,14470,14460,20
20250512,113200,213623900,14480,14480,14480,14480,12
20250512,113100,213450140,14480,14480,14480,14480,24
20250512,113000,213102620,14480,14480,14480,14480,6
20250512,112900,213015740,14490,14490,14490,14490,9
20250512,112800,212885330,14480,14480,14480,14480,0
20250512,112700,212885330,14480,14480,14480,14480,0
20250512,112600,212885330,14480,14480,14480,14480,0
20250512,112500,212885330,14480,14480,14480,14480,40
20250512,112400,212306130,14480,14480,14480,14480,0
20250512,112300,212306130,14480,14480,14480,14480,0
20250512,112200,212306130,14480,14480,14480,14480,10
20250512,112100,212161330,14480,14480,14480,14480,0
20250512,112000,212161330,14480,14480,14480,14480,0
20250512,111900,212161330,14480,14490,14490,14480,72
20250512,111800,211118380,14490,14500,14500,14490,12
20250512,111700,210944490,14500,14500,14500,14500,18
20250512,111600,210683490,14490,14490,14490,14490,1
20250512,111500,210669000,14500,14500,14500,14500,50
20250512,111400,209944000,14500,14500,14500,14500,1
20250512,111300,209929500,14510,14510,14510,14510,37
20250512,111200,209392630,14500,14500,14500,14500,23
20250512,111100,209059130,14490,14490,14490,14490,17
20250512,111000,208812800,14520,14500,14520,14500,39
20250512,110900,208247140,14500,14500,14500,14500,20
20250512,110800,207957140,14520,14520,14520,14520,50
20250512,110700,207231140,14510,14490,14510,14490,374
20250512,110600,201808190,14490,14490,14490,14490,2
20250512,110500,201779210,14480,14480,14480,14480,0
20250512,110400,201779210,14480,14480,14480,14480,30
20250512,110300,201344810,14500,14500,14500,14500,0
20250512,110200,201344810,14500,14500,14500,14500,0
20250512,110100,201344810,14500,14500,14500,14500,0
20250512,110000,201344810,14500,14500,14500,14500,53
20250512,105900,200576310,14490,14490,14490,14490,51
20250512,105800,199837320,14490,14490,14490,14490,45
20250512,105700,199185270,14490,14490,14490,14490,0
20250512,105600,199185270,14490,14490,14490,14490,325
20250512,105500,194476020,14490,14490,14490,14490,14
20250512,105400,194273160,14490,14490,14510,14490,439
20250512,105300,187907920,14490,14490,14490,14490,4
20250512,105200,187849960,14490,14480,14490,14480,284
20250512,105100,183735450,14450,14460,14470,14450,38
20250512,105000,183186230,14450,14450,14450,14450,30
20250512,104900,182752730,14440,14440,14440,14440,15
20250512,104800,182536130,14440,14440,14440,14440,1
20250512,104700,182521690,14440,14440,14440,14440,0
20250512,104600,182521690,14440,14440,14440,14440,38
20250512,104500,181972970,14460,14460,14460,14460,0
20250512,104400,181972970,14460,14460,14460,14460,69
20250512,104300,180975230,14460,14460,14460,14460,85
20250512,104200,179746130,14450,14450,14450,14450,0
20250512,104100,179746130,14450,14450,14450,14450,69
20250512,104000,178749080,14460,14450,14460,14450,603
20250512,103900,170035700,14490,14490,14490,14490,0
20250512,103800,170035700,14490,14490,14490,14490,0
20250512,103700,170035700,14490,14490,14490,14490,0
20250512,103600,170035700,14490,14440,14490,14430,253
20250512,103500,166374050,14430,14430,14430,14430,3
20250512,103400,166330760,14430,14430,14430,14430,29
20250512,103300,165912290,14430,14430,14430,14430,0
20250512,103200,165912290,14430,14430,14430,14430,1
20250512,103100,165897860,14430,14430,14430,14430,27
20250512,103000,165508250,14420,14430,14430,14420,401
20250512,102900,159725820,14430,14450,14450,14430,183
20250512,102800,157084370,14480,14470,14480,14470,37
20250512,102700,156548920,14510,14510,14510,14510,0
20250512,102600,156548920,14510,14510,14510,14510,0
20250512,102500,156548920,14510,14510,14510,14510,0
20250512,102400,156548920,14510,14500,14510,14500,389
20250512,102300,150908300,14480,14490,14490,14450,622
20250512,102200,141904720,14480,14460,14480,14460,297
20250512,102100,137607420,14460,14470,14470,14460,26
20250512,102000,137231300,14470,14470,14470,14470,0
20250512,101900,137231300,14470,14470,14470,14470,21
20250512,101800,136927430,14420,14450,14460,14420,1369
20250512,101700,117141270,14410,14400,14450,14400,576
20250512,101600,108823920,14430,14420,14430,14420,139
20250512,101500,106819210,14400,14400,14400,14400,3
20250512,101400,106776010,14400,14400,14400,14400,3
20250512,101300,106732810,14390,14390,14390,14390,48
20250512,101200,106042090,14410,14420,14420,14410,28
20250512,101100,105638530,14430,14430,14430,14420,3
20250512,101000,105595250,14430,14420,14430,14420,410
20250512,100900,99683040,14410,14410,14410,14410,25
20250512,100800,99322790,14390,14390,14390,14390,1
20250512,100700,99308400,14410,14410,14410,14410,50
20250512,100600,98587900,14420,14410,14420,14410,255
20250512,100500,94911070,14410,14410,14410,14410,90
20250512,100400,93614170,14410,14400,14410,14400,28
20250512,100300,93210960,14400,14390,14400,14390,245
20250512,100200,89683060,14390,14390,14390,14390,0
20250512,100100,89683060,14390,14380,14390,14380,53
20250512,100000,88920890,14360,14390,14390,14360,83
20250512,095900,87728830,14400,14390,14400,14390,29
20250512,095800,87311410,14390,14390,14390,14390,32
20250512,095700,86850930,14400,14400,14400,14400,0
20250512,095600,86850930,14400,14400,14400,14400,2
20250512,095500,86822130,14380,14400,14400,14380,30
20250512,095400,86390570,14400,14400,14400,14400,0
20250512,095300,86390570,14400,14380,14400,14380,133
20250512,095200,84477020,14380,14380,14380,14380,1
20250512,095100,84462640,14380,14330,14380,14330,56
20250512,095000,83658020,14330,14330,14330,14330,15
20250512,094900,83443070,14320,14320,14320,14320,53
20250512,094800,82684110,14330,14340,14340,14330,40
20250512,094700,82110530,14340,14350,14350,14340,139
20250512,094600,80116970,14380,14380,14380,14380,31
20250512,094500,79671190,14370,14370,14370,14370,2
20250512,094400,79642450,14350,14350,14350,14350,0
20250512,094300,79642450,14350,14350,14350,14350,102
20250512,094200,78178750,14350,14370,14370,14350,26
20250512,094100,77805410,14370,14370,14370,14370,0
20250512,094000,77805410,14370,14370,14370,14370,0
20250512,093900,77805410,14370,14370,14370,14370,598
20250512,093800,69212150,14380,14380,14380,14380,0
20250512,093700,69212150,14380,14370,14380,14370,22
20250512,093600,68895800,14380,14380,14380,14380,0
20250512,093500,68895800,14380,14360,14390,14360,465
20250512,093400,62210870,14370,14370,14370,14370,150
20250512,093300,60055370,14350,14350,14350,14350,6
20250512,093200,59969270,14350,14350,14350,14350,6
20250512,093100,59883170,14310,14310,14310,14310,1
20250512,093000,59868860,14350,14350,14350,14350,6
20250512,092900,59782760,14290,14290,14290,14290,0
20250512,092800,59782760,14290,14290,14290,14290,0
20250512,092700,59782760,14290,14290,14290,14290,1
20250512,092600,59768470,14290,14340,14340,14290,301
20250512,092500,55467130,14290,14290,14290,14290,30
20250512,092400,55038430,14290,14310,14310,14290,88
20250512,092300,53780660,14390,14390,14390,14390,0
20250512,092200,53780660,14390,14390,14390,14390,100
20250512,092100,52341660,14390,14390,14390,14390,286
20250512,092000,48226120,14390,14380,14390,14300,46
20250512,091900,47564410,14340,14340,14340,14340,10
20250512,091800,47421010,14330,14330,14330,14330,0
20250512,091700,47421010,14330,14330,14330,14330,17
20250512,091600,47177400,14330,14330,14330,14330,1
20250512,091500,47163070,14300,14300,14300,14300,1
20250512,091400,47148770,14300,14340,14340,14300,140
20250512,091300,45141490,14350,14350,14350,14350,128
20250512,091200,43304690,14390,14390,14390,14350,85
20250512,091100,42081580,14390,14390,14390,14390,3
20250512,091000,42038410,14390,14390,14390,14390,100
20250512,090900,40599410,14400,14400,14400,14400,30
20250512,090800,40167410,14380,14390,14410,14380,178
20250512,090700,37606110,14410,14400,14410,14400,504
20250512,090600,30343580,14400,14390,14400,14390,362
20250512,090500,25130980,14410,14400,14420,14400,12
20250512,090400,24958030,14410,14340,14420,14340,1289
20250512,090300,6415010,14310,14310,14310,14310,23
20250512,090200,6085880,14250,14330,14330,14250,213
20250512,090100,3038460,14400,14330,14400,14330,146
20250512,090000,940450,14300,14240,14300,14240,66