KissMeData/066310/min/candle-20250512.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,192800,249688750,8510,8510,8510,8510,221
20250512,192700,249688750,8510,8510,8510,8510,0
20250512,192600,249688750,8510,8510,8510,8510,0
20250512,192500,249688750,8510,8510,8510,8510,0
20250512,192400,249688750,8510,8510,8510,8510,0
20250512,192300,249688750,8510,8510,8510,8510,0
20250512,192200,249688750,8510,8510,8510,8510,0
20250512,192100,249688750,8510,8510,8510,8510,0
20250512,192000,249688750,8510,8510,8510,8510,0
20250512,191900,249688750,8510,8510,8510,8510,0
20250512,191800,249688750,8510,8510,8510,8510,0
20250512,191700,249688750,8510,8510,8510,8510,0
20250512,191600,249688750,8510,8510,8510,8510,0
20250512,191500,249688750,8510,8510,8510,8510,0
20250512,191400,249688750,8510,8510,8510,8510,0
20250512,191300,249688750,8510,8510,8510,8510,0
20250512,191200,249688750,8510,8510,8510,8510,0
20250512,191100,249688750,8510,8510,8510,8510,0
20250512,191000,249688750,8510,8510,8510,8510,0
20250512,190900,249688750,8510,8510,8510,8510,0
20250512,190800,249688750,8510,8510,8510,8510,0
20250512,190700,249688750,8510,8510,8510,8510,0
20250512,190600,249688750,8510,8510,8510,8510,0
20250512,190500,249688750,8510,8510,8510,8510,0
20250512,190400,249688750,8510,8510,8510,8510,0
20250512,190300,249688750,8510,8510,8510,8510,0
20250512,190200,249688750,8510,8510,8510,8510,0
20250512,190100,249688750,8510,8510,8510,8510,0
20250512,190000,249688750,8510,8510,8510,8510,0
20250512,185900,249688750,8510,8510,8510,8510,0
20250512,185800,249688750,8510,8510,8510,8510,221
20250512,185700,249688750,8510,8510,8510,8510,0
20250512,185600,249688750,8510,8510,8510,8510,0
20250512,185500,249688750,8510,8510,8510,8510,0
20250512,185400,249688750,8510,8510,8510,8510,0
20250512,185300,249688750,8510,8510,8510,8510,0
20250512,185200,249688750,8510,8510,8510,8510,0
20250512,185100,249688750,8510,8510,8510,8510,0
20250512,185000,249688750,8510,8510,8510,8510,0
20250512,184900,249688750,8510,8510,8510,8510,0
20250512,184800,249688750,8510,8510,8510,8510,0
20250512,184700,249688750,8510,8510,8510,8510,0
20250512,184600,249688750,8510,8510,8510,8510,0
20250512,184500,249688750,8510,8510,8510,8510,0
20250512,184400,249688750,8510,8510,8510,8510,0
20250512,184300,249688750,8510,8510,8510,8510,0
20250512,184200,249688750,8510,8510,8510,8510,0
20250512,184100,249688750,8510,8510,8510,8510,0
20250512,184000,249688750,8510,8510,8510,8510,0
20250512,183900,249688750,8510,8510,8510,8510,0
20250512,183800,249688750,8510,8510,8510,8510,0
20250512,183700,249688750,8510,8510,8510,8510,0
20250512,183600,249688750,8510,8510,8510,8510,0
20250512,183500,249688750,8510,8510,8510,8510,0
20250512,183400,249688750,8510,8510,8510,8510,0
20250512,183300,249688750,8510,8510,8510,8510,0
20250512,183200,249688750,8510,8510,8510,8510,0
20250512,183100,249688750,8510,8510,8510,8510,0
20250512,183000,249688750,8510,8510,8510,8510,0
20250512,182900,249688750,8510,8510,8510,8510,0
20250512,182800,249688750,8510,8510,8510,8510,221
20250512,182700,249688750,8510,8510,8510,8510,0
20250512,182600,249688750,8510,8510,8510,8510,0
20250512,182500,249688750,8510,8510,8510,8510,0
20250512,182400,249688750,8510,8510,8510,8510,0
20250512,182300,249688750,8510,8510,8510,8510,0
20250512,182200,249688750,8510,8510,8510,8510,0
20250512,182100,249688750,8510,8510,8510,8510,0
20250512,182000,249688750,8510,8510,8510,8510,0
20250512,181900,249688750,8510,8510,8510,8510,0
20250512,181800,249688750,8510,8510,8510,8510,0
20250512,181700,249688750,8510,8510,8510,8510,0
20250512,181600,249688750,8510,8510,8510,8510,0
20250512,181500,249688750,8510,8510,8510,8510,0
20250512,181400,249688750,8510,8510,8510,8510,0
20250512,181300,249688750,8510,8510,8510,8510,0
20250512,181200,249688750,8510,8510,8510,8510,0
20250512,181100,249688750,8510,8510,8510,8510,0
20250512,181000,249688750,8510,8510,8510,8510,0
20250512,180900,249688750,8510,8510,8510,8510,0
20250512,180800,249688750,8510,8510,8510,8510,0
20250512,180700,249688750,8510,8510,8510,8510,0
20250512,180600,249688750,8510,8510,8510,8510,0
20250512,180500,249688750,8510,8510,8510,8510,0
20250512,180400,249688750,8510,8510,8510,8510,0
20250512,180300,249688750,8510,8510,8510,8510,0
20250512,180200,249688750,8510,8510,8510,8510,0
20250512,180100,249688750,8510,8510,8510,8510,0
20250512,180000,249688750,8510,8510,8510,8510,0
20250512,175900,249688750,8510,8510,8510,8510,0
20250512,175800,249688750,8510,8510,8510,8510,221
20250512,175700,249688750,8510,8510,8510,8510,0
20250512,175600,249688750,8510,8510,8510,8510,0
20250512,175500,249688750,8510,8510,8510,8510,0
20250512,175400,249688750,8510,8510,8510,8510,0
20250512,175300,249688750,8510,8510,8510,8510,0
20250512,175200,249688750,8510,8510,8510,8510,0
20250512,175100,249688750,8510,8510,8510,8510,0
20250512,175000,249688750,8510,8510,8510,8510,0
20250512,174900,249688750,8510,8510,8510,8510,0
20250512,174800,249688750,8510,8510,8510,8510,0
20250512,174700,249688750,8510,8510,8510,8510,0
20250512,174600,249688750,8510,8510,8510,8510,0
20250512,174500,249688750,8510,8510,8510,8510,0
20250512,174400,249688750,8510,8510,8510,8510,0
20250512,174300,249688750,8510,8510,8510,8510,0
20250512,174200,249688750,8510,8510,8510,8510,0
20250512,174100,249688750,8510,8510,8510,8510,0
20250512,174000,249688750,8510,8510,8510,8510,0
20250512,173900,249688750,8510,8510,8510,8510,0
20250512,173800,249688750,8510,8510,8510,8510,0
20250512,173700,249688750,8510,8510,8510,8510,0
20250512,173600,249688750,8510,8510,8510,8510,0
20250512,173500,249688750,8510,8510,8510,8510,0
20250512,173400,249688750,8510,8510,8510,8510,0
20250512,173300,249688750,8510,8510,8510,8510,0
20250512,173200,249688750,8510,8510,8510,8510,0
20250512,173100,249688750,8510,8510,8510,8510,0
20250512,173000,249688750,8510,8510,8510,8510,0
20250512,172900,249688750,8510,8510,8510,8510,0
20250512,172800,249688750,8510,8510,8510,8510,221
20250512,172700,249688750,8510,8510,8510,8510,0
20250512,172600,249688750,8510,8510,8510,8510,0
20250512,172500,249688750,8510,8510,8510,8510,0
20250512,172400,249688750,8510,8510,8510,8510,0
20250512,172300,249688750,8510,8510,8510,8510,0
20250512,172200,249688750,8510,8510,8510,8510,0
20250512,172100,249688750,8510,8510,8510,8510,0
20250512,172000,249688750,8510,8510,8510,8510,0
20250512,171900,249688750,8510,8510,8510,8510,0
20250512,171800,249688750,8510,8510,8510,8510,0
20250512,171700,249688750,8510,8510,8510,8510,0
20250512,171600,249688750,8510,8510,8510,8510,0
20250512,171500,249688750,8510,8510,8510,8510,0
20250512,171400,249688750,8510,8510,8510,8510,0
20250512,171300,249688750,8510,8510,8510,8510,0
20250512,171200,249688750,8510,8510,8510,8510,0
20250512,171100,249688750,8510,8510,8510,8510,0
20250512,171000,249688750,8510,8510,8510,8510,0
20250512,170900,249688750,8510,8510,8510,8510,0
20250512,170800,249688750,8510,8510,8510,8510,0
20250512,170700,249688750,8510,8510,8510,8510,0
20250512,170600,249688750,8510,8510,8510,8510,0
20250512,170500,249688750,8510,8510,8510,8510,0
20250512,170400,249688750,8510,8510,8510,8510,0
20250512,170300,249688750,8510,8510,8510,8510,0
20250512,170200,249688750,8510,8510,8510,8510,0
20250512,170100,249688750,8510,8510,8510,8510,0
20250512,170000,249688750,8510,8510,8510,8510,0
20250512,165900,249688750,8510,8510,8510,8510,0
20250512,165800,249688750,8510,8510,8510,8510,221
20250512,165700,249688750,8510,8510,8510,8510,0
20250512,165600,249688750,8510,8510,8510,8510,0
20250512,165500,249688750,8510,8510,8510,8510,0
20250512,165400,249688750,8510,8510,8510,8510,0
20250512,165300,249688750,8510,8510,8510,8510,0
20250512,165200,249688750,8510,8510,8510,8510,0
20250512,165100,249688750,8510,8510,8510,8510,0
20250512,165000,249688750,8510,8510,8510,8510,0
20250512,164900,249688750,8510,8510,8510,8510,0
20250512,164800,249688750,8510,8510,8510,8510,0
20250512,164700,249688750,8510,8510,8510,8510,0
20250512,164600,249688750,8510,8510,8510,8510,0
20250512,164500,249688750,8510,8510,8510,8510,0
20250512,164400,249688750,8510,8510,8510,8510,0
20250512,164300,249688750,8510,8510,8510,8510,0
20250512,164200,249688750,8510,8510,8510,8510,0
20250512,164100,249688750,8510,8510,8510,8510,0
20250512,164000,249688750,8510,8510,8510,8510,0
20250512,163900,249688750,8510,8510,8510,8510,0
20250512,163800,249688750,8510,8510,8510,8510,0
20250512,163700,249688750,8510,8510,8510,8510,0
20250512,163600,249688750,8510,8510,8510,8510,0
20250512,163500,249688750,8510,8510,8510,8510,0
20250512,163400,249688750,8510,8510,8510,8510,0
20250512,163300,249688750,8510,8510,8510,8510,0
20250512,163200,249688750,8510,8510,8510,8510,0
20250512,163100,249688750,8510,8510,8510,8510,0
20250512,163000,249688750,8510,8510,8510,8510,0
20250512,162900,249688750,8510,8510,8510,8510,0
20250512,162800,249688750,8510,8510,8510,8510,221
20250512,162700,249688750,8510,8510,8510,8510,0
20250512,162600,249688750,8510,8510,8510,8510,0
20250512,162500,249688750,8510,8510,8510,8510,0
20250512,162400,249688750,8510,8510,8510,8510,0
20250512,162300,249688750,8510,8510,8510,8510,0
20250512,162200,249688750,8510,8510,8510,8510,0
20250512,162100,249688750,8510,8510,8510,8510,0
20250512,162000,249688750,8510,8510,8510,8510,0
20250512,161900,249688750,8510,8510,8510,8510,0
20250512,161800,249688750,8510,8510,8510,8510,0
20250512,161700,249688750,8510,8510,8510,8510,0
20250512,161600,249688750,8510,8510,8510,8510,0
20250512,161500,249688750,8510,8510,8510,8510,0
20250512,161400,249688750,8510,8510,8510,8510,0
20250512,161300,249688750,8510,8510,8510,8510,0
20250512,161200,249688750,8510,8510,8510,8510,0
20250512,161100,249688750,8510,8510,8510,8510,0
20250512,161000,249688750,8510,8510,8510,8510,0
20250512,160900,249688750,8510,8510,8510,8510,0
20250512,160800,249688750,8510,8510,8510,8510,0
20250512,160700,249688750,8510,8510,8510,8510,0
20250512,160600,249688750,8510,8510,8510,8510,0
20250512,160500,249688750,8510,8510,8510,8510,0
20250512,160400,249688750,8510,8510,8510,8510,0
20250512,160300,249688750,8510,8510,8510,8510,0
20250512,160200,249688750,8510,8510,8510,8510,0
20250512,160100,249688750,8510,8510,8510,8510,0
20250512,160000,249688750,8510,8510,8510,8510,0
20250512,155900,249688750,8510,8510,8510,8510,0
20250512,155800,249688750,8510,8510,8510,8510,221
20250512,155700,249688750,8510,8510,8510,8510,0
20250512,155600,249688750,8510,8510,8510,8510,0
20250512,155500,249688750,8510,8510,8510,8510,0
20250512,155400,249688750,8510,8510,8510,8510,0
20250512,155300,249688750,8510,8510,8510,8510,0
20250512,155200,249688750,8510,8510,8510,8510,0
20250512,155100,249688750,8510,8510,8510,8510,0
20250512,155000,249688750,8510,8510,8510,8510,0
20250512,154900,249688750,8510,8510,8510,8510,0
20250512,154800,249688750,8510,8510,8510,8510,0
20250512,154700,249688750,8510,8510,8510,8510,0
20250512,154600,249688750,8510,8510,8510,8510,0
20250512,154500,249688750,8510,8510,8510,8510,0
20250512,154400,249688750,8510,8510,8510,8510,0
20250512,154300,249688750,8510,8510,8510,8510,0
20250512,154200,249688750,8510,8510,8510,8510,0
20250512,154100,249688750,8510,8510,8510,8510,0
20250512,154000,249688750,8510,8510,8510,8510,0
20250512,153900,249688750,8510,8510,8510,8510,0
20250512,153800,249688750,8510,8510,8510,8510,0
20250512,153700,249688750,8510,8510,8510,8510,0
20250512,153600,249688750,8510,8510,8510,8510,0
20250512,153500,249688750,8510,8510,8510,8510,0
20250512,153400,249688750,8510,8510,8510,8510,0
20250512,153300,249688750,8510,8510,8510,8510,0
20250512,153200,249688750,8510,8510,8510,8510,0
20250512,153100,249688750,8510,8510,8510,8510,0
20250512,153000,249688750,8510,8510,8510,8510,221
20250512,152900,247808040,8540,8540,8540,8540,0
20250512,152800,247808040,8540,8540,8540,8540,0
20250512,152700,247808040,8540,8540,8540,8540,0
20250512,152600,247808040,8540,8540,8540,8540,0
20250512,152500,247808040,8540,8540,8540,8540,0
20250512,152400,247808040,8540,8540,8540,8540,0
20250512,152300,247808040,8540,8540,8540,8540,0
20250512,152200,247808040,8540,8540,8540,8540,0
20250512,152100,247808040,8540,8540,8540,8540,0
20250512,152000,247808040,8540,8540,8540,8540,0
20250512,151900,247808040,8540,8540,8540,8540,3
20250512,151800,247782420,8510,8510,8510,8510,0
20250512,151700,247782420,8510,8510,8510,8510,0
20250512,151600,247782420,8510,8510,8510,8510,0
20250512,151500,247782420,8510,8510,8510,8510,0
20250512,151400,247782420,8510,8510,8510,8510,0
20250512,151300,247782420,8510,8510,8510,8510,22
20250512,151200,247595200,8550,8550,8550,8550,0
20250512,151100,247595200,8550,8550,8550,8550,0
20250512,151000,247595200,8550,8550,8550,8550,5
20250512,150900,247552450,8550,8550,8550,8550,0
20250512,150800,247552450,8550,8550,8550,8550,30
20250512,150700,247295950,8550,8550,8550,8550,0
20250512,150600,247295950,8550,8550,8550,8550,0
20250512,150500,247295950,8550,8550,8550,8550,38
20250512,150400,246971050,8550,8550,8550,8550,0
20250512,150300,246971050,8550,8550,8550,8550,0
20250512,150200,246971050,8550,8550,8550,8540,215
20250512,150100,245133800,8550,8550,8550,8550,0
20250512,150000,245133800,8550,8550,8550,8550,0
20250512,145900,245133800,8550,8550,8550,8550,0
20250512,145800,245133800,8550,8550,8550,8550,18
20250512,145700,244979900,8550,8550,8550,8550,0
20250512,145600,244979900,8550,8550,8550,8550,0
20250512,145500,244979900,8550,8550,8550,8550,0
20250512,145400,244979900,8550,8540,8550,8540,12
20250512,145300,244877340,8500,8500,8500,8500,0
20250512,145200,244877340,8500,8500,8500,8500,10
20250512,145100,244792340,8540,8540,8540,8540,0
20250512,145000,244792340,8540,8540,8540,8540,0
20250512,144900,244792340,8540,8490,8540,8490,236
20250512,144800,242788400,8500,8500,8500,8500,39
20250512,144700,242456900,8510,8520,8520,8510,194
20250512,144600,240805380,8550,8550,8550,8550,0
20250512,144500,240805380,8550,8550,8550,8550,20
20250512,144400,240634380,8550,8550,8550,8550,0
20250512,144300,240634380,8550,8550,8550,8550,0
20250512,144200,240634380,8550,8550,8550,8550,0
20250512,144100,240634380,8550,8550,8550,8550,0
20250512,144000,240634380,8550,8550,8550,8550,0
20250512,143900,240634380,8550,8540,8550,8540,1184
20250512,143800,230521190,8540,8540,8540,8540,1
20250512,143700,230512650,8540,8540,8540,8540,0
20250512,143600,230512650,8540,8540,8540,8540,0
20250512,143500,230512650,8540,8540,8540,8540,0
20250512,143400,230512650,8540,8540,8540,8540,0
20250512,143300,230512650,8540,8540,8540,8540,0
20250512,143200,230512650,8540,8540,8540,8540,0
20250512,143100,230512650,8540,8540,8540,8540,0
20250512,143000,230512650,8540,8540,8540,8540,13
20250512,142900,230401630,8540,8540,8540,8540,94
20250512,142800,229598870,8540,8540,8540,8540,1
20250512,142700,229590330,8530,8530,8530,8530,0
20250512,142600,229590330,8530,8530,8530,8530,1
20250512,142500,229581800,8530,8530,8530,8530,2
20250512,142400,229564740,8530,8530,8530,8530,0
20250512,142300,229564740,8530,8530,8530,8530,40
20250512,142200,229223540,8540,8540,8540,8540,0
20250512,142100,229223540,8540,8540,8540,8540,0
20250512,142000,229223540,8540,8540,8540,8540,0
20250512,141900,229223540,8540,8540,8540,8540,0
20250512,141800,229223540,8540,8540,8540,8540,0
20250512,141700,229223540,8540,8540,8540,8540,0
20250512,141600,229223540,8540,8540,8540,8540,0
20250512,141500,229223540,8540,8540,8540,8540,0
20250512,141400,229223540,8540,8540,8540,8540,0
20250512,141300,229223540,8540,8540,8540,8540,72
20250512,141200,228608660,8540,8540,8540,8540,0
20250512,141100,228608660,8540,8540,8540,8540,0
20250512,141000,228608660,8540,8540,8540,8540,0
20250512,140900,228608660,8540,8540,8540,8540,0
20250512,140800,228608660,8540,8540,8540,8540,0
20250512,140700,228608660,8540,8540,8540,8540,0
20250512,140600,228608660,8540,8540,8540,8540,0
20250512,140500,228608660,8540,8540,8540,8540,0
20250512,140400,228608660,8540,8540,8540,8540,0
20250512,140300,228608660,8540,8540,8540,8540,16
20250512,140200,228472020,8540,8540,8540,8540,0
20250512,140100,228472020,8540,8540,8540,8540,0
20250512,140000,228472020,8540,8540,8540,8540,0
20250512,135900,228472020,8540,8540,8540,8540,0
20250512,135800,228472020,8540,8540,8540,8540,0
20250512,135700,228472020,8540,8540,8540,8540,0
20250512,135600,228472020,8540,8540,8540,8540,0
20250512,135500,228472020,8540,8540,8540,8540,0
20250512,135400,228472020,8540,8540,8540,8540,0
20250512,135300,228472020,8540,8540,8540,8540,0
20250512,135200,228472020,8540,8540,8540,8540,0
20250512,135100,228472020,8540,8540,8540,8540,0
20250512,135000,228472020,8540,8540,8540,8540,0
20250512,134900,228472020,8540,8540,8540,8540,0
20250512,134800,228472020,8540,8540,8540,8540,100
20250512,134700,227618020,8510,8510,8510,8510,0
20250512,134600,227618020,8510,8510,8510,8510,0
20250512,134500,227618020,8510,8510,8510,8510,95
20250512,134400,226809570,8510,8510,8510,8510,0
20250512,134300,226809570,8510,8510,8510,8510,0
20250512,134200,226809570,8510,8510,8510,8510,0
20250512,134100,226809570,8510,8510,8510,8510,0
20250512,134000,226809570,8510,8510,8510,8510,0
20250512,133900,226809570,8510,8510,8510,8510,1
20250512,133800,226801060,8510,8510,8510,8510,19
20250512,133700,226639370,8510,8510,8510,8510,2
20250512,133600,226622350,8540,8540,8540,8540,4
20250512,133500,226588190,8540,8540,8540,8540,60
20250512,133400,226075790,8530,8520,8530,8520,11
20250512,133300,225982020,8460,8460,8460,8460,0
20250512,133200,225982020,8460,8460,8460,8460,0
20250512,133100,225982020,8460,8460,8460,8460,0
20250512,133000,225982020,8460,8460,8460,8460,0
20250512,132900,225982020,8460,8460,8460,8460,0
20250512,132800,225982020,8460,8460,8460,8460,0
20250512,132700,225982020,8460,8460,8460,8460,0
20250512,132600,225982020,8460,8460,8460,8460,0
20250512,132500,225982020,8460,8460,8460,8460,0
20250512,132400,225982020,8460,8460,8460,8460,0
20250512,132300,225982020,8460,8460,8460,8460,0
20250512,132200,225982020,8460,8460,8460,8460,0
20250512,132100,225982020,8460,8460,8460,8460,0
20250512,132000,225982020,8460,8460,8460,8460,0
20250512,131900,225982020,8460,8520,8520,8460,20
20250512,131800,225812700,8520,8520,8520,8520,0
20250512,131700,225812700,8520,8520,8520,8520,0
20250512,131600,225812700,8520,8520,8520,8520,0
20250512,131500,225812700,8520,8520,8520,8520,0
20250512,131400,225812700,8520,8520,8520,8520,26
20250512,131300,225591180,8510,8510,8510,8510,0
20250512,131200,225591180,8510,8510,8510,8510,0
20250512,131100,225591180,8510,8510,8510,8510,4
20250512,131000,225557140,8430,8430,8430,8430,0
20250512,130900,225557140,8430,8430,8430,8430,0
20250512,130800,225557140,8430,8430,8430,8430,0
20250512,130700,225557140,8430,8430,8430,8430,0
20250512,130600,225557140,8430,8480,8480,8430,296
20250512,130500,223054020,8540,8540,8540,8540,0
20250512,130400,223054020,8540,8540,8540,8540,9
20250512,130300,222977160,8540,8540,8540,8540,0
20250512,130200,222977160,8540,8540,8540,8540,0
20250512,130100,222977160,8540,8540,8540,8540,0
20250512,130000,222977160,8540,8540,8540,8540,0
20250512,125900,222977160,8540,8540,8540,8540,0
20250512,125800,222977160,8540,8540,8540,8540,1
20250512,125700,222968620,8550,8550,8550,8550,0
20250512,125600,222968620,8550,8470,8550,8470,1296
20250512,125500,211986080,8470,8480,8480,8470,273
20250512,125400,209673670,8470,8470,8470,8470,0
20250512,125300,209673670,8470,8470,8470,8470,0
20250512,125200,209673670,8470,8540,8540,8470,1560
20250512,125100,196444580,8540,8540,8540,8540,0
20250512,125000,196444580,8540,8540,8540,8540,0
20250512,124900,196444580,8540,8540,8540,8540,0
20250512,124800,196444580,8540,8540,8540,8540,0
20250512,124700,196444580,8540,8540,8540,8540,0
20250512,124600,196444580,8540,8540,8540,8540,0
20250512,124500,196444580,8540,8540,8540,8540,0
20250512,124400,196444580,8540,8540,8540,8540,0
20250512,124300,196444580,8540,8540,8540,8540,101
20250512,124200,195582040,8540,8540,8540,8540,0
20250512,124100,195582040,8540,8460,8540,8450,8815
20250512,124000,121054920,8490,8490,8490,8490,0
20250512,123900,121054920,8490,8490,8490,8490,0
20250512,123800,121054920,8490,8490,8490,8490,62
20250512,123700,120528540,8490,8490,8490,8490,0
20250512,123600,120528540,8490,8490,8490,8490,0
20250512,123500,120528540,8490,8490,8490,8490,0
20250512,123400,120528540,8490,8490,8490,8490,0
20250512,123300,120528540,8490,8490,8490,8490,0
20250512,123200,120528540,8490,8490,8490,8490,0
20250512,123100,120528540,8490,8490,8490,8490,0
20250512,123000,120528540,8490,8490,8490,8490,0
20250512,122900,120528540,8490,8490,8490,8490,0
20250512,122800,120528540,8490,8490,8490,8490,0
20250512,122700,120528540,8490,8490,8490,8490,0
20250512,122600,120528540,8490,8470,8490,8470,337
20250512,122500,117672610,8480,8430,8480,8400,1041
20250512,122400,108915850,8430,8430,8430,8430,0
20250512,122300,108915850,8430,8430,8430,8430,0
20250512,122200,108915850,8430,8430,8430,8430,0
20250512,122100,108915850,8430,8420,8430,8420,51
20250512,122000,108486420,8420,8420,8420,8420,0
20250512,121900,108486420,8420,8420,8420,8420,0
20250512,121800,108486420,8420,8420,8420,8420,0
20250512,121700,108486420,8420,8430,8430,8420,234
20250512,121600,106516130,8430,8440,8450,8430,130
20250512,121500,105419710,8450,8470,8470,8450,39
20250512,121400,105089790,8470,8470,8470,8470,18
20250512,121300,104937330,8480,8480,8480,8480,0
20250512,121200,104937330,8480,8480,8480,8480,0
20250512,121100,104937330,8480,8480,8480,8480,900
20250512,121000,97305330,8480,8480,8480,8480,0
20250512,120900,97305330,8480,8480,8480,8480,0
20250512,120800,97305330,8480,8480,8480,8480,0
20250512,120700,97305330,8480,8500,8540,8470,611
20250512,120600,92126210,8470,8470,8470,8470,0
20250512,120500,92126210,8470,8470,8470,8470,0
20250512,120400,92126210,8470,8470,8470,8470,0
20250512,120300,92126210,8470,8470,8470,8470,0
20250512,120200,92126210,8470,8470,8470,8470,0
20250512,120100,92126210,8470,8470,8470,8470,0
20250512,120000,92126210,8470,8470,8470,8470,0
20250512,115900,92126210,8470,8470,8470,8470,0
20250512,115800,92126210,8470,8470,8470,8470,0
20250512,115700,92126210,8470,8470,8470,8470,0
20250512,115600,92126210,8470,8470,8470,8470,0
20250512,115500,92126210,8470,8470,8470,8470,1
20250512,115400,92117740,8540,8500,8540,8500,53
20250512,115300,91667120,8500,8500,8500,8500,0
20250512,115200,91667120,8500,8480,8500,8470,13
20250512,115100,91556890,8500,8500,8500,8500,3
20250512,115000,91531390,8550,8550,8550,8550,0
20250512,114900,91531390,8550,8550,8550,8550,0
20250512,114800,91531390,8550,8550,8550,8550,9
20250512,114700,91454440,8550,8550,8550,8550,0
20250512,114600,91454440,8550,8550,8550,8550,0
20250512,114500,91454440,8550,8550,8550,8550,0
20250512,114400,91454440,8550,8550,8550,8550,0
20250512,114300,91454440,8550,8550,8550,8550,0
20250512,114200,91454440,8550,8550,8550,8550,0
20250512,114100,91454440,8550,8550,8550,8550,0
20250512,114000,91454440,8550,8550,8550,8550,0
20250512,113900,91454440,8550,8510,8550,8510,37
20250512,113800,91139490,8550,8550,8550,8550,2
20250512,113700,91122390,8550,8550,8550,8550,0
20250512,113600,91122390,8550,8550,8550,8550,0
20250512,113500,91122390,8550,8550,8550,8550,0
20250512,113400,91122390,8550,8550,8550,8550,0
20250512,113300,91122390,8550,8550,8550,8550,0
20250512,113200,91122390,8550,8550,8550,8550,0
20250512,113100,91122390,8550,8550,8550,8550,0
20250512,113000,91122390,8550,8550,8550,8550,4
20250512,112900,91088190,8560,8560,8560,8560,0
20250512,112800,91088190,8560,8560,8560,8560,0
20250512,112700,91088190,8560,8560,8560,8560,0
20250512,112600,91088190,8560,8560,8560,8560,39
20250512,112500,90754350,8560,8560,8560,8560,0
20250512,112400,90754350,8560,8560,8560,8560,0
20250512,112300,90754350,8560,8560,8560,8560,0
20250512,112200,90754350,8560,8560,8560,8560,0
20250512,112100,90754350,8560,8560,8560,8560,15
20250512,112000,90625950,8560,8510,8560,8510,313
20250512,111900,87961770,8560,8560,8560,8560,0
20250512,111800,87961770,8560,8560,8560,8560,0
20250512,111700,87961770,8560,8560,8560,8560,0
20250512,111600,87961770,8560,8560,8560,8560,0
20250512,111500,87961770,8560,8540,8560,8400,1583
20250512,111400,74558330,8550,8550,8550,8550,0
20250512,111300,74558330,8550,8550,8550,8550,4
20250512,111200,74524130,8550,8550,8550,8550,0
20250512,111100,74524130,8550,8550,8550,8550,0
20250512,111000,74524130,8550,8550,8550,8550,7
20250512,110900,74464280,8560,8560,8560,8560,0
20250512,110800,74464280,8560,8560,8560,8560,0
20250512,110700,74464280,8560,8560,8560,8560,0
20250512,110600,74464280,8560,8560,8560,8560,9
20250512,110500,74387240,8560,8560,8560,8560,0
20250512,110400,74387240,8560,8560,8560,8560,0
20250512,110300,74387240,8560,8560,8560,8560,0
20250512,110200,74387240,8560,8560,8560,8560,0
20250512,110100,74387240,8560,8560,8560,8560,0
20250512,110000,74387240,8560,8560,8560,8560,2
20250512,105900,74370120,8560,8560,8560,8560,0
20250512,105800,74370120,8560,8560,8560,8560,0
20250512,105700,74370120,8560,8560,8560,8560,0
20250512,105600,74370120,8560,8560,8560,8560,0
20250512,105500,74370120,8560,8560,8560,8560,0
20250512,105400,74370120,8560,8550,8560,8550,105
20250512,105300,73472320,8550,8550,8550,8550,1
20250512,105200,73463770,8560,8550,8560,8550,161
20250512,105100,72087170,8550,8550,8550,8550,0
20250512,105000,72087170,8550,8550,8550,8550,0
20250512,104900,72087170,8550,8550,8550,8550,0
20250512,104800,72087170,8550,8550,8550,8550,0
20250512,104700,72087170,8550,8550,8550,8550,0
20250512,104600,72087170,8550,8550,8550,8550,0
20250512,104500,72087170,8550,8550,8550,8550,0
20250512,104400,72087170,8550,8550,8550,8550,0
20250512,104300,72087170,8550,8550,8550,8550,0
20250512,104200,72087170,8550,8550,8550,8550,10
20250512,104100,72001670,8550,8550,8550,8550,0
20250512,104000,72001670,8550,8550,8550,8550,0
20250512,103900,72001670,8550,8550,8550,8550,0
20250512,103800,72001670,8550,8550,8560,8550,494
20250512,103700,67777900,8540,8530,8540,8530,711
20250512,103600,61710720,8530,8530,8530,8530,0
20250512,103500,61710720,8530,8530,8530,8530,0
20250512,103400,61710720,8530,8530,8530,8530,0
20250512,103300,61710720,8530,8530,8530,8530,0
20250512,103200,61710720,8530,8530,8530,8530,27
20250512,103100,61480410,8500,8500,8500,8500,0
20250512,103000,61480410,8500,8500,8500,8500,0
20250512,102900,61480410,8500,8500,8500,8500,0
20250512,102800,61480410,8500,8500,8500,8500,0
20250512,102700,61480410,8500,8500,8500,8500,0
20250512,102600,61480410,8500,8500,8500,8500,30
20250512,102500,61225410,8530,8500,8530,8500,108
20250512,102400,60307170,8540,8540,8540,8540,0
20250512,102300,60307170,8540,8540,8540,8540,0
20250512,102200,60307170,8540,8540,8540,8540,0
20250512,102100,60307170,8540,8540,8540,8540,0
20250512,102000,60307170,8540,8540,8540,8540,0
20250512,101900,60307170,8540,8500,8540,8500,1083
20250512,101800,51099110,8490,8490,8490,8490,50
20250512,101700,50674610,8490,8490,8490,8490,0
20250512,101600,50674610,8490,8490,8490,8490,2
20250512,101500,50657630,8470,8470,8470,8470,1
20250512,101400,50649160,8490,8490,8490,8490,0
20250512,101300,50649160,8490,8490,8490,8490,0
20250512,101200,50649160,8490,8490,8490,8490,2
20250512,101100,50632180,8500,8500,8500,8500,0
20250512,101000,50632180,8500,8500,8500,8500,0
20250512,100900,50632180,8500,8500,8500,8500,0
20250512,100800,50632180,8500,8500,8500,8500,0
20250512,100700,50632180,8500,8500,8500,8500,0
20250512,100600,50632180,8500,8500,8500,8500,0
20250512,100500,50632180,8500,8500,8500,8500,0
20250512,100400,50632180,8500,8520,8520,8500,87
20250512,100300,49891460,8520,8520,8520,8520,79
20250512,100200,49218380,8540,8540,8540,8540,0
20250512,100100,49218380,8540,8540,8540,8540,0
20250512,100000,49218380,8540,8540,8540,8540,4
20250512,095900,49184220,8550,8510,8550,8510,403
20250512,095800,45754440,8510,8490,8510,8490,20
20250512,095700,45584540,8530,8530,8530,8530,0
20250512,095600,45584540,8530,8530,8530,8530,0
20250512,095500,45584540,8530,8530,8530,8530,0
20250512,095400,45584540,8530,8530,8530,8530,1
20250512,095300,45576010,8530,8530,8530,8530,30
20250512,095200,45320110,8530,8530,8530,8530,1
20250512,095100,45311580,8510,8510,8510,8510,391
20250512,095000,41984170,8530,8530,8530,8530,0
20250512,094900,41984170,8530,8530,8530,8530,0
20250512,094800,41984170,8530,8530,8530,8530,7
20250512,094700,41924460,8540,8540,8540,8540,0
20250512,094600,41924460,8540,8540,8540,8540,4
20250512,094500,41890300,8550,8550,8550,8550,0
20250512,094400,41890300,8550,8550,8550,8550,0
20250512,094300,41890300,8550,8540,8550,8540,217
20250512,094200,40037070,8540,8540,8540,8540,0
20250512,094100,40037070,8540,8540,8540,8540,0
20250512,094000,40037070,8540,8540,8540,8540,0
20250512,093900,40037070,8540,8540,8540,8540,0
20250512,093800,40037070,8540,8540,8540,8540,0
20250512,093700,40037070,8540,8520,8540,8520,254
20250512,093600,37872910,8540,8540,8540,8540,4
20250512,093500,37838750,8550,8550,8550,8550,0
20250512,093400,37838750,8550,8550,8550,8550,0
20250512,093300,37838750,8550,8550,8550,8550,0
20250512,093200,37838750,8550,8510,8550,8510,125
20250512,093100,36774800,8510,8510,8510,8510,0
20250512,093000,36774800,8510,8510,8510,8510,3
20250512,092900,36749270,8510,8510,8510,8510,3
20250512,092800,36723740,8450,8400,8450,8370,883
20250512,092700,29323670,8450,8400,8450,8400,411
20250512,092600,25870970,8400,8400,8450,8400,567
20250512,092500,21108070,8450,8450,8450,8450,10
20250512,092400,21023570,8390,8450,8450,8390,102
20250512,092300,20167520,8400,8400,8400,8400,27
20250512,092200,19940720,8450,8450,8450,8450,0
20250512,092100,19940720,8450,8450,8450,8450,0
20250512,092000,19940720,8450,8460,8460,8410,228
20250512,091900,18015640,8470,8470,8470,8470,0
20250512,091800,18015640,8470,8470,8470,8470,77
20250512,091700,17363450,8470,8470,8480,8470,100
20250512,091600,16516440,8500,8500,8510,8470,1019
20250512,091500,7876690,8500,8500,8500,8500,0
20250512,091400,7876690,8500,8500,8500,8500,49
20250512,091300,7460190,8520,8520,8520,8520,0
20250512,091200,7460190,8520,8500,8520,8500,105
20250512,091100,6567650,8530,8530,8530,8530,20
20250512,091000,6397050,8500,8500,8500,8500,0
20250512,090900,6397050,8500,8500,8500,8500,0
20250512,090800,6397050,8500,8490,8570,8490,194
20250512,090700,4738190,8570,8570,8570,8570,102
20250512,090600,3864050,8570,8520,8570,8460,370
20250512,090500,725900,8520,8550,8550,8520,42
20250512,090400,367550,8590,8590,8590,8590,0
20250512,090300,367550,8590,8590,8590,8590,20
20250512,090200,195750,8520,8520,8520,8520,0
20250512,090100,195750,8520,8520,8520,8520,0
20250512,090000,195750,8520,8500,8520,8500,23