KissMeData/066310/min/candle-20250513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250513,192800,168786360,8590,8590,8590,8590,239
20250513,192700,168786360,8590,8590,8590,8590,0
20250513,192600,168786360,8590,8590,8590,8590,0
20250513,192500,168786360,8590,8590,8590,8590,0
20250513,192400,168786360,8590,8590,8590,8590,0
20250513,192300,168786360,8590,8590,8590,8590,0
20250513,192200,168786360,8590,8590,8590,8590,0
20250513,192100,168786360,8590,8590,8590,8590,0
20250513,192000,168786360,8590,8590,8590,8590,0
20250513,191900,168786360,8590,8590,8590,8590,0
20250513,191800,168786360,8590,8590,8590,8590,0
20250513,191700,168786360,8590,8590,8590,8590,0
20250513,191600,168786360,8590,8590,8590,8590,0
20250513,191500,168786360,8590,8590,8590,8590,0
20250513,191400,168786360,8590,8590,8590,8590,0
20250513,191300,168786360,8590,8590,8590,8590,0
20250513,191200,168786360,8590,8590,8590,8590,0
20250513,191100,168786360,8590,8590,8590,8590,0
20250513,191000,168786360,8590,8590,8590,8590,0
20250513,190900,168786360,8590,8590,8590,8590,0
20250513,190800,168786360,8590,8590,8590,8590,0
20250513,190700,168786360,8590,8590,8590,8590,0
20250513,190600,168786360,8590,8590,8590,8590,0
20250513,190500,168786360,8590,8590,8590,8590,0
20250513,190400,168786360,8590,8590,8590,8590,0
20250513,190300,168786360,8590,8590,8590,8590,0
20250513,190200,168786360,8590,8590,8590,8590,0
20250513,190100,168786360,8590,8590,8590,8590,0
20250513,190000,168786360,8590,8590,8590,8590,0
20250513,185900,168786360,8590,8590,8590,8590,0
20250513,185800,168786360,8590,8590,8590,8590,239
20250513,185700,168786360,8590,8590,8590,8590,0
20250513,185600,168786360,8590,8590,8590,8590,0
20250513,185500,168786360,8590,8590,8590,8590,0
20250513,185400,168786360,8590,8590,8590,8590,0
20250513,185300,168786360,8590,8590,8590,8590,0
20250513,185200,168786360,8590,8590,8590,8590,0
20250513,185100,168786360,8590,8590,8590,8590,0
20250513,185000,168786360,8590,8590,8590,8590,0
20250513,184900,168786360,8590,8590,8590,8590,0
20250513,184800,168786360,8590,8590,8590,8590,0
20250513,184700,168786360,8590,8590,8590,8590,0
20250513,184600,168786360,8590,8590,8590,8590,0
20250513,184500,168786360,8590,8590,8590,8590,0
20250513,184400,168786360,8590,8590,8590,8590,0
20250513,184300,168786360,8590,8590,8590,8590,0
20250513,184200,168786360,8590,8590,8590,8590,0
20250513,184100,168786360,8590,8590,8590,8590,0
20250513,184000,168786360,8590,8590,8590,8590,0
20250513,183900,168786360,8590,8590,8590,8590,0
20250513,183800,168786360,8590,8590,8590,8590,0
20250513,183700,168786360,8590,8590,8590,8590,0
20250513,183600,168786360,8590,8590,8590,8590,0
20250513,183500,168786360,8590,8590,8590,8590,0
20250513,183400,168786360,8590,8590,8590,8590,0
20250513,183300,168786360,8590,8590,8590,8590,0
20250513,183200,168786360,8590,8590,8590,8590,0
20250513,183100,168786360,8590,8590,8590,8590,0
20250513,183000,168786360,8590,8590,8590,8590,0
20250513,182900,168786360,8590,8590,8590,8590,0
20250513,182800,168786360,8590,8590,8590,8590,239
20250513,182700,168786360,8590,8590,8590,8590,0
20250513,182600,168786360,8590,8590,8590,8590,0
20250513,182500,168786360,8590,8590,8590,8590,0
20250513,182400,168786360,8590,8590,8590,8590,0
20250513,182300,168786360,8590,8590,8590,8590,0
20250513,182200,168786360,8590,8590,8590,8590,0
20250513,182100,168786360,8590,8590,8590,8590,0
20250513,182000,168786360,8590,8590,8590,8590,0
20250513,181900,168786360,8590,8590,8590,8590,0
20250513,181800,168786360,8590,8590,8590,8590,0
20250513,181700,168786360,8590,8590,8590,8590,0
20250513,181600,168786360,8590,8590,8590,8590,0
20250513,181500,168786360,8590,8590,8590,8590,0
20250513,181400,168786360,8590,8590,8590,8590,0
20250513,181300,168786360,8590,8590,8590,8590,0
20250513,181200,168786360,8590,8590,8590,8590,0
20250513,181100,168786360,8590,8590,8590,8590,0
20250513,181000,168786360,8590,8590,8590,8590,0
20250513,180900,168786360,8590,8590,8590,8590,0
20250513,180800,168786360,8590,8590,8590,8590,0
20250513,180700,168786360,8590,8590,8590,8590,0
20250513,180600,168786360,8590,8590,8590,8590,0
20250513,180500,168786360,8590,8590,8590,8590,0
20250513,180400,168786360,8590,8590,8590,8590,0
20250513,180300,168786360,8590,8590,8590,8590,0
20250513,180200,168786360,8590,8590,8590,8590,0
20250513,180100,168786360,8590,8590,8590,8590,0
20250513,180000,168786360,8590,8590,8590,8590,0
20250513,175900,168786360,8590,8590,8590,8590,0
20250513,175800,168786360,8590,8590,8590,8590,239
20250513,175700,168786360,8590,8590,8590,8590,0
20250513,175600,168786360,8590,8590,8590,8590,0
20250513,175500,168786360,8590,8590,8590,8590,0
20250513,175400,168786360,8590,8590,8590,8590,0
20250513,175300,168786360,8590,8590,8590,8590,0
20250513,175200,168786360,8590,8590,8590,8590,0
20250513,175100,168786360,8590,8590,8590,8590,0
20250513,175000,168786360,8590,8590,8590,8590,0
20250513,174900,168786360,8590,8590,8590,8590,0
20250513,174800,168786360,8590,8590,8590,8590,0
20250513,174700,168786360,8590,8590,8590,8590,0
20250513,174600,168786360,8590,8590,8590,8590,0
20250513,174500,168786360,8590,8590,8590,8590,0
20250513,174400,168786360,8590,8590,8590,8590,0
20250513,174300,168786360,8590,8590,8590,8590,0
20250513,174200,168786360,8590,8590,8590,8590,0
20250513,174100,168786360,8590,8590,8590,8590,0
20250513,174000,168786360,8590,8590,8590,8590,0
20250513,173900,168786360,8590,8590,8590,8590,0
20250513,173800,168786360,8590,8590,8590,8590,0
20250513,173700,168786360,8590,8590,8590,8590,0
20250513,173600,168786360,8590,8590,8590,8590,0
20250513,173500,168786360,8590,8590,8590,8590,0
20250513,173400,168786360,8590,8590,8590,8590,0
20250513,173300,168786360,8590,8590,8590,8590,0
20250513,173200,168786360,8590,8590,8590,8590,0
20250513,173100,168786360,8590,8590,8590,8590,0
20250513,173000,168786360,8590,8590,8590,8590,0
20250513,172900,168786360,8590,8590,8590,8590,0
20250513,172800,168786360,8590,8590,8590,8590,239
20250513,172700,168786360,8590,8590,8590,8590,0
20250513,172600,168786360,8590,8590,8590,8590,0
20250513,172500,168786360,8590,8590,8590,8590,0
20250513,172400,168786360,8590,8590,8590,8590,0
20250513,172300,168786360,8590,8590,8590,8590,0
20250513,172200,168786360,8590,8590,8590,8590,0
20250513,172100,168786360,8590,8590,8590,8590,0
20250513,172000,168786360,8590,8590,8590,8590,0
20250513,171900,168786360,8590,8590,8590,8590,0
20250513,171800,168786360,8590,8590,8590,8590,0
20250513,171700,168786360,8590,8590,8590,8590,0
20250513,171600,168786360,8590,8590,8590,8590,0
20250513,171500,168786360,8590,8590,8590,8590,0
20250513,171400,168786360,8590,8590,8590,8590,0
20250513,171300,168786360,8590,8590,8590,8590,0
20250513,171200,168786360,8590,8590,8590,8590,0
20250513,171100,168786360,8590,8590,8590,8590,0
20250513,171000,168786360,8590,8590,8590,8590,0
20250513,170900,168786360,8590,8590,8590,8590,0
20250513,170800,168786360,8590,8590,8590,8590,0
20250513,170700,168786360,8590,8590,8590,8590,0
20250513,170600,168786360,8590,8590,8590,8590,0
20250513,170500,168786360,8590,8590,8590,8590,0
20250513,170400,168786360,8590,8590,8590,8590,0
20250513,170300,168786360,8590,8590,8590,8590,0
20250513,170200,168786360,8590,8590,8590,8590,0
20250513,170100,168786360,8590,8590,8590,8590,0
20250513,170000,168786360,8590,8590,8590,8590,0
20250513,165900,168786360,8590,8590,8590,8590,0
20250513,165800,168786360,8590,8590,8590,8590,239
20250513,165700,168786360,8590,8590,8590,8590,0
20250513,165600,168786360,8590,8590,8590,8590,0
20250513,165500,168786360,8590,8590,8590,8590,0
20250513,165400,168786360,8590,8590,8590,8590,0
20250513,165300,168786360,8590,8590,8590,8590,0
20250513,165200,168786360,8590,8590,8590,8590,0
20250513,165100,168786360,8590,8590,8590,8590,0
20250513,165000,168786360,8590,8590,8590,8590,0
20250513,164900,168786360,8590,8590,8590,8590,0
20250513,164800,168786360,8590,8590,8590,8590,0
20250513,164700,168786360,8590,8590,8590,8590,0
20250513,164600,168786360,8590,8590,8590,8590,0
20250513,164500,168786360,8590,8590,8590,8590,0
20250513,164400,168786360,8590,8590,8590,8590,0
20250513,164300,168786360,8590,8590,8590,8590,0
20250513,164200,168786360,8590,8590,8590,8590,0
20250513,164100,168786360,8590,8590,8590,8590,0
20250513,164000,168786360,8590,8590,8590,8590,0
20250513,163900,168786360,8590,8590,8590,8590,0
20250513,163800,168786360,8590,8590,8590,8590,0
20250513,163700,168786360,8590,8590,8590,8590,0
20250513,163600,168786360,8590,8590,8590,8590,0
20250513,163500,168786360,8590,8590,8590,8590,0
20250513,163400,168786360,8590,8590,8590,8590,0
20250513,163300,168786360,8590,8590,8590,8590,0
20250513,163200,168786360,8590,8590,8590,8590,0
20250513,163100,168786360,8590,8590,8590,8590,0
20250513,163000,168786360,8590,8590,8590,8590,0
20250513,162900,168786360,8590,8590,8590,8590,0
20250513,162800,168786360,8590,8590,8590,8590,239
20250513,162700,168786360,8590,8590,8590,8590,0
20250513,162600,168786360,8590,8590,8590,8590,0
20250513,162500,168786360,8590,8590,8590,8590,0
20250513,162400,168786360,8590,8590,8590,8590,0
20250513,162300,168786360,8590,8590,8590,8590,0
20250513,162200,168786360,8590,8590,8590,8590,0
20250513,162100,168786360,8590,8590,8590,8590,0
20250513,162000,168786360,8590,8590,8590,8590,0
20250513,161900,168786360,8590,8590,8590,8590,0
20250513,161800,168786360,8590,8590,8590,8590,0
20250513,161700,168786360,8590,8590,8590,8590,0
20250513,161600,168786360,8590,8590,8590,8590,0
20250513,161500,168786360,8590,8590,8590,8590,0
20250513,161400,168786360,8590,8590,8590,8590,0
20250513,161300,168786360,8590,8590,8590,8590,0
20250513,161200,168786360,8590,8590,8590,8590,0
20250513,161100,168786360,8590,8590,8590,8590,0
20250513,161000,168786360,8590,8590,8590,8590,0
20250513,160900,168786360,8590,8590,8590,8590,0
20250513,160800,168786360,8590,8590,8590,8590,0
20250513,160700,168786360,8590,8590,8590,8590,0
20250513,160600,168786360,8590,8590,8590,8590,0
20250513,160500,168786360,8590,8590,8590,8590,0
20250513,160400,168786360,8590,8590,8590,8590,0
20250513,160300,168786360,8590,8590,8590,8590,0
20250513,160200,168786360,8590,8590,8590,8590,0
20250513,160100,168786360,8590,8590,8590,8590,0
20250513,160000,168786360,8590,8590,8590,8590,0
20250513,155900,168786360,8590,8590,8590,8590,0
20250513,155800,168786360,8590,8590,8590,8590,239
20250513,155700,168786360,8590,8590,8590,8590,0
20250513,155600,168786360,8590,8590,8590,8590,0
20250513,155500,168786360,8590,8590,8590,8590,0
20250513,155400,168786360,8590,8590,8590,8590,0
20250513,155300,168786360,8590,8590,8590,8590,0
20250513,155200,168786360,8590,8590,8590,8590,0
20250513,155100,168786360,8590,8590,8590,8590,0
20250513,155000,168786360,8590,8590,8590,8590,0
20250513,154900,168786360,8590,8590,8590,8590,0
20250513,154800,168786360,8590,8590,8590,8590,0
20250513,154700,168786360,8590,8590,8590,8590,0
20250513,154600,168786360,8590,8590,8590,8590,0
20250513,154500,168786360,8590,8590,8590,8590,0
20250513,154400,168786360,8590,8590,8590,8590,0
20250513,154300,168786360,8590,8590,8590,8590,0
20250513,154200,168786360,8590,8590,8590,8590,0
20250513,154100,168786360,8590,8590,8590,8590,0
20250513,154000,168786360,8590,8590,8590,8590,0
20250513,153900,168786360,8590,8590,8590,8590,0
20250513,153800,168786360,8590,8590,8590,8590,0
20250513,153700,168786360,8590,8590,8590,8590,0
20250513,153600,168786360,8590,8590,8590,8590,0
20250513,153500,168786360,8590,8590,8590,8590,0
20250513,153400,168786360,8590,8590,8590,8590,0
20250513,153300,168786360,8590,8590,8590,8590,0
20250513,153200,168786360,8590,8590,8590,8590,0
20250513,153100,168786360,8590,8590,8590,8590,0
20250513,153000,168786360,8590,8590,8590,8590,239
20250513,152900,166733350,8570,8570,8570,8570,0
20250513,152800,166733350,8570,8570,8570,8570,0
20250513,152700,166733350,8570,8570,8570,8570,0
20250513,152600,166733350,8570,8570,8570,8570,0
20250513,152500,166733350,8570,8570,8570,8570,0
20250513,152400,166733350,8570,8570,8570,8570,0
20250513,152300,166733350,8570,8570,8570,8570,0
20250513,152200,166733350,8570,8570,8570,8570,0
20250513,152100,166733350,8570,8570,8570,8570,0
20250513,152000,166733350,8570,8570,8570,8570,0
20250513,151900,166733350,8570,8570,8570,8570,0
20250513,151800,166733350,8570,8570,8570,8570,0
20250513,151700,166733350,8570,8570,8570,8570,0
20250513,151600,166733350,8570,8570,8570,8570,0
20250513,151500,166733350,8570,8570,8570,8570,0
20250513,151400,166733350,8570,8570,8570,8570,0
20250513,151300,166733350,8570,8570,8570,8570,5
20250513,151200,166690500,8520,8520,8520,8520,119
20250513,151100,165676620,8570,8570,8570,8570,0
20250513,151000,165676620,8570,8570,8570,8570,0
20250513,150900,165676620,8570,8570,8570,8570,0
20250513,150800,165676620,8570,8570,8570,8570,59
20250513,150700,165170990,8520,8570,8570,8520,7
20250513,150600,165111250,8570,8570,8570,8570,0
20250513,150500,165111250,8570,8570,8570,8570,0
20250513,150400,165111250,8570,8570,8570,8570,0
20250513,150300,165111250,8570,8570,8570,8570,0
20250513,150200,165111250,8570,8570,8570,8570,0
20250513,150100,165111250,8570,8570,8570,8570,0
20250513,150000,165111250,8570,8570,8570,8570,0
20250513,145900,165111250,8570,8550,8570,8520,716
20250513,145800,159007860,8550,8550,8550,8550,0
20250513,145700,159007860,8550,8550,8550,8550,0
20250513,145600,159007860,8550,8550,8550,8550,0
20250513,145500,159007860,8550,8550,8550,8550,0
20250513,145400,159007860,8550,8550,8550,8550,0
20250513,145300,159007860,8550,8550,8550,8550,15
20250513,145200,158879610,8530,8540,8540,8530,85
20250513,145100,158153990,8540,8540,8540,8540,100
20250513,145000,157299990,8600,8600,8600,8600,0
20250513,144900,157299990,8600,8600,8600,8600,0
20250513,144800,157299990,8600,8580,8600,8580,12
20250513,144700,157196890,8590,8590,8590,8590,0
20250513,144600,157196890,8590,8590,8590,8590,0
20250513,144500,157196890,8590,8590,8590,8590,0
20250513,144400,157196890,8590,8590,8590,8590,0
20250513,144300,157196890,8590,8590,8590,8590,0
20250513,144200,157196890,8590,8590,8590,8590,0
20250513,144100,157196890,8590,8550,8590,8550,38
20250513,144000,156871870,8540,8540,8540,8540,0
20250513,143900,156871870,8540,8550,8550,8540,200
20250513,143800,155161920,8580,8580,8580,8580,100
20250513,143700,154303920,8560,8590,8590,8560,202
20250513,143600,152574770,8590,8590,8590,8590,0
20250513,143500,152574770,8590,8590,8590,8590,59
20250513,143400,152067960,8570,8570,8570,8570,0
20250513,143300,152067960,8570,8570,8570,8570,0
20250513,143200,152067960,8570,8570,8570,8570,0
20250513,143100,152067960,8570,8570,8570,8570,117
20250513,143000,151065270,8560,8560,8560,8560,0
20250513,142900,151065270,8560,8560,8560,8560,40
20250513,142800,150722870,8560,8560,8560,8560,0
20250513,142700,150722870,8560,8560,8560,8560,0
20250513,142600,150722870,8560,8560,8560,8560,0
20250513,142500,150722870,8560,8560,8560,8560,80
20250513,142400,150038070,8560,8560,8560,8560,12
20250513,142300,149935350,8590,8590,8590,8590,0
20250513,142200,149935350,8590,8590,8590,8590,0
20250513,142100,149935350,8590,8590,8590,8590,6
20250513,142000,149883810,8600,8600,8600,8600,0
20250513,141900,149883810,8600,8600,8600,8600,0
20250513,141800,149883810,8600,8600,8600,8600,0
20250513,141700,149883810,8600,8600,8600,8600,0
20250513,141600,149883810,8600,8600,8600,8600,0
20250513,141500,149883810,8600,8600,8600,8600,1
20250513,141400,149875210,8600,8600,8600,8600,0
20250513,141300,149875210,8600,8600,8600,8600,0
20250513,141200,149875210,8600,8600,8600,8600,0
20250513,141100,149875210,8600,8600,8600,8600,0
20250513,141000,149875210,8600,8600,8600,8600,0
20250513,140900,149875210,8600,8600,8600,8600,505
20250513,140800,145532210,8600,8600,8600,8600,104
20250513,140700,144637810,8600,8600,8600,8600,0
20250513,140600,144637810,8600,8600,8600,8600,27
20250513,140500,144405610,8600,8600,8600,8600,0
20250513,140400,144405610,8600,8600,8600,8600,0
20250513,140300,144405610,8600,8600,8600,8600,0
20250513,140200,144405610,8600,8600,8600,8600,0
20250513,140100,144405610,8600,8600,8600,8600,0
20250513,140000,144405610,8600,8600,8600,8600,0
20250513,135900,144405610,8600,8600,8600,8600,0
20250513,135800,144405610,8600,8600,8600,8600,0
20250513,135700,144405610,8600,8600,8600,8600,0
20250513,135600,144405610,8600,8600,8600,8600,0
20250513,135500,144405610,8600,8600,8600,8600,0
20250513,135400,144405610,8600,8600,8600,8600,0
20250513,135300,144405610,8600,8600,8600,8600,0
20250513,135200,144405610,8600,8600,8600,8600,0
20250513,135100,144405610,8600,8600,8600,8600,0
20250513,135000,144405610,8600,8600,8600,8600,0
20250513,134900,144405610,8600,8600,8600,8600,0
20250513,134800,144405610,8600,8600,8600,8600,96
20250513,134700,143580010,8600,8600,8600,8600,0
20250513,134600,143580010,8600,8600,8600,8600,0
20250513,134500,143580010,8600,8600,8600,8600,0
20250513,134400,143580010,8600,8600,8600,8600,0
20250513,134300,143580010,8600,8600,8600,8600,500
20250513,134200,139280010,8560,8560,8560,8560,1
20250513,134100,139271450,8560,8600,8600,8560,88
20250513,134000,138514690,8600,8600,8600,8600,0
20250513,133900,138514690,8600,8600,8600,8600,60
20250513,133800,137998690,8600,8600,8600,8600,10
20250513,133700,137912690,8600,8600,8600,8600,0
20250513,133600,137912690,8600,8600,8600,8600,10
20250513,133500,137826690,8600,8600,8600,8600,0
20250513,133400,137826690,8600,8600,8600,8600,0
20250513,133300,137826690,8600,8600,8600,8600,0
20250513,133200,137826690,8600,8600,8600,8600,0
20250513,133100,137826690,8600,8600,8600,8600,0
20250513,133000,137826690,8600,8600,8600,8600,0
20250513,132900,137826690,8600,8600,8600,8600,500
20250513,132800,133526690,8600,8600,8600,8600,0
20250513,132700,133526690,8600,8600,8600,8600,0
20250513,132600,133526690,8600,8600,8600,8600,0
20250513,132500,133526690,8600,8600,8600,8600,0
20250513,132400,133526690,8600,8600,8600,8600,2
20250513,132300,133509490,8560,8560,8560,8560,0
20250513,132200,133509490,8560,8560,8560,8560,0
20250513,132100,133509490,8560,8560,8560,8560,0
20250513,132000,133509490,8560,8560,8560,8560,0
20250513,131900,133509490,8560,8560,8560,8560,0
20250513,131800,133509490,8560,8560,8560,8560,0
20250513,131700,133509490,8560,8560,8560,8560,0
20250513,131600,133509490,8560,8560,8560,8560,0
20250513,131500,133509490,8560,8560,8560,8560,0
20250513,131400,133509490,8560,8560,8560,8560,0
20250513,131300,133509490,8560,8560,8560,8560,0
20250513,131200,133509490,8560,8560,8560,8560,32
20250513,131100,133235570,8560,8560,8560,8560,1
20250513,131000,133227010,8560,8560,8560,8560,0
20250513,130900,133227010,8560,8560,8560,8560,0
20250513,130800,133227010,8560,8560,8560,8560,0
20250513,130700,133227010,8560,8560,8560,8560,0
20250513,130600,133227010,8560,8560,8560,8560,0
20250513,130500,133227010,8560,8560,8560,8560,0
20250513,130400,133227010,8560,8560,8560,8560,0
20250513,130300,133227010,8560,8560,8560,8560,0
20250513,130200,133227010,8560,8560,8560,8560,0
20250513,130100,133227010,8560,8560,8560,8560,48
20250513,130000,132816130,8570,8570,8570,8570,0
20250513,125900,132816130,8570,8570,8570,8570,215
20250513,125800,130973580,8600,8600,8600,8600,0
20250513,125700,130973580,8600,8600,8600,8600,0
20250513,125600,130973580,8600,8600,8600,8600,0
20250513,125500,130973580,8600,8600,8600,8600,0
20250513,125400,130973580,8600,8600,8600,8600,0
20250513,125300,130973580,8600,8600,8600,8600,29
20250513,125200,130724180,8610,8610,8610,8610,0
20250513,125100,130724180,8610,8610,8610,8610,0
20250513,125000,130724180,8610,8610,8610,8610,0
20250513,124900,130724180,8610,8610,8610,8610,0
20250513,124800,130724180,8610,8610,8610,8610,0
20250513,124700,130724180,8610,8610,8610,8610,0
20250513,124600,130724180,8610,8610,8610,8610,0
20250513,124500,130724180,8610,8610,8610,8610,0
20250513,124400,130724180,8610,8610,8610,8610,0
20250513,124300,130724180,8610,8610,8610,8610,2
20250513,124200,130706960,8560,8560,8560,8560,0
20250513,124100,130706960,8560,8560,8560,8560,0
20250513,124000,130706960,8560,8560,8560,8560,10
20250513,123900,130621360,8610,8610,8610,8610,0
20250513,123800,130621360,8610,8610,8610,8610,0
20250513,123700,130621360,8610,8610,8610,8610,0
20250513,123600,130621360,8610,8610,8610,8610,0
20250513,123500,130621360,8610,8600,8610,8600,190
20250513,123400,128986460,8600,8580,8600,8580,100
20250513,123300,128126520,8560,8560,8560,8560,0
20250513,123200,128126520,8560,8560,8560,8560,0
20250513,123100,128126520,8560,8560,8560,8560,38
20250513,123000,127801240,8570,8570,8570,8570,0
20250513,122900,127801240,8570,8570,8570,8570,1
20250513,122800,127792670,8570,8570,8570,8570,0
20250513,122700,127792670,8570,8570,8570,8570,0
20250513,122600,127792670,8570,8570,8570,8570,0
20250513,122500,127792670,8570,8560,8570,8560,53
20250513,122400,127338980,8560,8560,8560,8560,0
20250513,122300,127338980,8560,8560,8560,8560,0
20250513,122200,127338980,8560,8560,8560,8560,0
20250513,122100,127338980,8560,8560,8560,8560,0
20250513,122000,127338980,8560,8560,8560,8560,0
20250513,121900,127338980,8560,8560,8560,8560,0
20250513,121800,127338980,8560,8560,8560,8560,0
20250513,121700,127338980,8560,8560,8560,8560,0
20250513,121600,127338980,8560,8560,8560,8560,0
20250513,121500,127338980,8560,8560,8560,8560,20
20250513,121400,127167780,8560,8560,8560,8560,0
20250513,121300,127167780,8560,8550,8560,8530,1137
20250513,121200,117459390,8610,8610,8610,8610,0
20250513,121100,117459390,8610,8610,8610,8610,0
20250513,121000,117459390,8610,8610,8610,8610,0
20250513,120900,117459390,8610,8610,8610,8610,0
20250513,120800,117459390,8610,8610,8610,8610,0
20250513,120700,117459390,8610,8610,8610,8610,0
20250513,120600,117459390,8610,8610,8610,8610,0
20250513,120500,117459390,8610,8610,8610,8610,0
20250513,120400,117459390,8610,8610,8610,8610,0
20250513,120300,117459390,8610,8600,8610,8600,609
20250513,120200,112221900,8600,8590,8600,8590,51
20250513,120100,111783800,8550,8550,8550,8550,0
20250513,120000,111783800,8550,8550,8550,8550,0
20250513,115900,111783800,8550,8550,8550,8550,0
20250513,115800,111783800,8550,8550,8550,8550,0
20250513,115700,111783800,8550,8550,8550,8550,0
20250513,115600,111783800,8550,8550,8550,8550,0
20250513,115500,111783800,8550,8550,8550,8550,1
20250513,115400,111775250,8550,8550,8550,8550,0
20250513,115300,111775250,8550,8550,8550,8550,0
20250513,115200,111775250,8550,8550,8550,8550,18
20250513,115100,111621350,8590,8590,8590,8590,0
20250513,115000,111621350,8590,8590,8590,8590,0
20250513,114900,111621350,8590,8590,8590,8590,0
20250513,114800,111621350,8590,8590,8590,8590,0
20250513,114700,111621350,8590,8590,8590,8590,0
20250513,114600,111621350,8590,8590,8590,8590,0
20250513,114500,111621350,8590,8590,8590,8590,0
20250513,114400,111621350,8590,8590,8590,8590,0
20250513,114300,111621350,8590,8590,8590,8590,0
20250513,114200,111621350,8590,8590,8590,8590,0
20250513,114100,111621350,8590,8590,8590,8590,0
20250513,114000,111621350,8590,8580,8590,8580,7
20250513,113900,111561270,8550,8540,8550,8520,908
20250513,113800,103817700,8550,8550,8550,8550,0
20250513,113700,103817700,8550,8590,8590,8550,31
20250513,113600,103552450,8550,8550,8550,8550,1
20250513,113500,103543900,8550,8550,8550,8550,0
20250513,113400,103543900,8550,8550,8550,8550,0
20250513,113300,103543900,8550,8550,8550,8550,0
20250513,113200,103543900,8550,8550,8550,8550,0
20250513,113100,103543900,8550,8550,8550,8550,0
20250513,113000,103543900,8550,8550,8550,8550,1
20250513,112900,103535350,8575,8575,8575,8575,10
20250513,112800,103449600,8600,8600,8600,8600,0
20250513,112700,103449600,8600,8590,8600,8590,61
20250513,112600,102925600,8590,8590,8590,8590,0
20250513,112500,102925600,8590,8590,8590,8590,0
20250513,112400,102925600,8590,8590,8590,8590,0
20250513,112300,102925600,8590,8590,8590,8590,0
20250513,112200,102925600,8590,8590,8590,8590,0
20250513,112100,102925600,8590,8590,8590,8590,0
20250513,112000,102925600,8590,8590,8590,8590,1
20250513,111900,102917010,8550,8550,8550,8550,5
20250513,111800,102874260,8590,8590,8590,8590,0
20250513,111700,102874260,8590,8580,8590,8530,417
20250513,111600,99306180,8590,8590,8590,8590,0
20250513,111500,99306180,8590,8540,8590,8540,507
20250513,111400,94976200,8590,8590,8590,8590,2
20250513,111300,94959020,8610,8550,8610,8550,63
20250513,111200,94420310,8550,8560,8560,8550,475
20250513,111100,90359030,8620,8620,8620,8620,0
20250513,111000,90359030,8620,8620,8620,8620,0
20250513,110900,90359030,8620,8620,8620,8620,0
20250513,110800,90359030,8620,8620,8620,8620,0
20250513,110700,90359030,8620,8620,8620,8620,0
20250513,110600,90359030,8620,8620,8620,8620,0
20250513,110500,90359030,8620,8620,8620,8620,0
20250513,110400,90359030,8620,8620,8620,8620,0
20250513,110300,90359030,8620,8620,8620,8620,4
20250513,110200,90324550,8620,8620,8620,8620,0
20250513,110100,90324550,8620,8620,8620,8620,5
20250513,110000,90281450,8550,8550,8550,8550,0
20250513,105900,90281450,8550,8550,8550,8550,0
20250513,105800,90281450,8550,8610,8610,8550,50
20250513,105700,89852610,8620,8620,8620,8620,0
20250513,105600,89852610,8620,8620,8620,8620,0
20250513,105500,89852610,8620,8620,8620,8620,0
20250513,105400,89852610,8620,8620,8620,8620,0
20250513,105300,89852610,8620,8620,8620,8620,0
20250513,105200,89852610,8620,8620,8620,8620,0
20250513,105100,89852610,8620,8620,8620,8620,0
20250513,105000,89852610,8620,8620,8620,8620,0
20250513,104900,89852610,8620,8640,8640,8620,3
20250513,104800,89826730,8650,8650,8650,8650,10
20250513,104700,89740230,8650,8650,8650,8650,15
20250513,104600,89610480,8650,8650,8650,8650,40
20250513,104500,89264480,8650,8650,8650,8650,1
20250513,104400,89255830,8660,8660,8660,8660,15
20250513,104300,89125930,8660,8660,8660,8660,0
20250513,104200,89125930,8660,8660,8670,8660,1779
20250513,104100,73719680,8660,8660,8660,8660,0
20250513,104000,73719680,8660,8600,8660,8600,1705
20250513,103900,59023380,8600,8600,8600,8600,0
20250513,103800,59023380,8600,8600,8600,8600,5
20250513,103700,58980380,8580,8580,8580,8580,17
20250513,103600,58834520,8580,8580,8580,8580,0
20250513,103500,58834520,8580,8580,8580,8580,1
20250513,103400,58825940,8610,8610,8610,8610,1
20250513,103300,58817330,8610,8610,8610,8610,0
20250513,103200,58817330,8610,8610,8610,8610,0
20250513,103100,58817330,8610,8610,8610,8610,11
20250513,103000,58722620,8610,8610,8610,8610,70
20250513,102900,58119920,8610,8600,8610,8600,962
20250513,102800,49846510,8600,8600,8600,8600,0
20250513,102700,49846510,8600,8580,8600,8580,7
20250513,102600,49786370,8610,8610,8610,8610,0
20250513,102500,49786370,8610,8610,8610,8610,10
20250513,102400,49700270,8610,8610,8610,8610,70
20250513,102300,49097570,8600,8600,8600,8600,10
20250513,102200,49011570,8600,8600,8600,8600,0
20250513,102100,49011570,8600,8600,8600,8600,0
20250513,102000,49011570,8600,8600,8600,8600,1
20250513,101900,49002970,8600,8600,8600,8600,0
20250513,101800,49002970,8600,8600,8600,8600,24
20250513,101700,48796570,8600,8600,8600,8600,4
20250513,101600,48762170,8610,8600,8610,8600,42
20250513,101500,48400570,8610,8610,8610,8610,0
20250513,101400,48400570,8610,8560,8610,8560,33
20250513,101300,48117740,8560,8560,8560,8560,0
20250513,101200,48117740,8560,8560,8560,8560,0
20250513,101100,48117740,8560,8560,8560,8560,0
20250513,101000,48117740,8560,8560,8560,8560,0
20250513,100900,48117740,8560,8560,8560,8560,1
20250513,100800,48109180,8550,8550,8550,8550,4
20250513,100700,48074980,8560,8560,8560,8560,224
20250513,100600,46157540,8560,8560,8560,8560,0
20250513,100500,46157540,8560,8560,8560,8560,0
20250513,100400,46157540,8560,8560,8560,8560,0
20250513,100300,46157540,8560,8560,8560,8560,0
20250513,100200,46157540,8560,8560,8560,8560,0
20250513,100100,46157540,8560,8560,8560,8560,50
20250513,100000,45729540,8560,8560,8560,8560,16
20250513,095900,45592580,8610,8610,8610,8610,125
20250513,095800,44516330,8630,8630,8630,8630,0
20250513,095700,44516330,8630,8630,8630,8630,0
20250513,095600,44516330,8630,8630,8630,8630,0
20250513,095500,44516330,8630,8630,8630,8630,40
20250513,095400,44171130,8630,8630,8630,8630,106
20250513,095300,43256350,8630,8630,8630,8630,3
20250513,095200,43230460,8630,8620,8630,8620,293
20250513,095100,40704410,8620,8620,8620,8620,142
20250513,095000,39480370,8620,8620,8620,8620,8
20250513,094900,39411410,8620,8620,8620,8620,150
20250513,094800,38118410,8620,8620,8620,8620,0
20250513,094700,38118410,8620,8620,8620,8620,0
20250513,094600,38118410,8620,8620,8620,8620,0
20250513,094500,38118410,8620,8620,8620,8620,2
20250513,094400,38101170,8620,8580,8620,8580,378
20250513,094300,34855970,8580,8570,8580,8570,20
20250513,094200,34684380,8570,8570,8570,8570,0
20250513,094100,34684380,8570,8570,8570,8570,1
20250513,094000,34675810,8570,8570,8570,8570,0
20250513,093900,34675810,8570,8570,8570,8570,0
20250513,093800,34675810,8570,8570,8570,8570,0
20250513,093700,34675810,8570,8570,8570,8570,0
20250513,093600,34675810,8570,8570,8570,8570,5
20250513,093500,34632960,8580,8540,8580,8540,761
20250513,093400,28118640,8540,8520,8540,8520,355
20250513,093300,25087990,8520,8480,8520,8480,394
20250513,093200,21746630,8490,8490,8490,8490,389
20250513,093100,18444020,8490,8490,8490,8490,1
20250513,093000,18435530,8530,8530,8530,8530,4
20250513,092900,18401410,8540,8540,8540,8540,0
20250513,092800,18401410,8540,8540,8540,8540,0
20250513,092700,18401410,8540,8540,8540,8540,0
20250513,092600,18401410,8540,8540,8540,8540,0
20250513,092500,18401410,8540,8540,8540,8540,0
20250513,092400,18401410,8540,8540,8540,8540,0
20250513,092300,18401410,8540,8540,8540,8540,0
20250513,092200,18401410,8540,8540,8540,8540,0
20250513,092100,18401410,8540,8540,8540,8540,0
20250513,092000,18401410,8540,8540,8540,8540,0
20250513,091900,18401410,8540,8540,8540,8540,2
20250513,091800,18384330,8490,8490,8490,8490,0
20250513,091700,18384330,8490,8490,8490,8490,2
20250513,091600,18367350,8540,8540,8540,8540,0
20250513,091500,18367350,8540,8490,8540,8480,148
20250513,091400,17112050,8540,8540,8540,8540,0
20250513,091300,17112050,8540,8540,8540,8540,0
20250513,091200,17112050,8540,8540,8540,8540,0
20250513,091100,17112050,8540,8540,8540,8540,3
20250513,091000,17086430,8480,8480,8480,8480,2
20250513,090900,17069470,8510,8510,8510,8510,15
20250513,090800,16941820,8540,8540,8540,8530,613
20250513,090700,11706820,8490,8490,8490,8490,0
20250513,090600,11706820,8490,8490,8490,8490,0
20250513,090500,11706820,8490,8510,8590,8470,542
20250513,090400,7107080,8610,8600,8610,8600,100
20250513,090300,6246090,8600,8620,8620,8510,121
20250513,090200,5213530,8600,8600,8600,8600,552
20250513,090100,466330,8600,8510,8600,8510,5
20250513,090000,423500,8470,8470,8470,8470,50