KissMeData/066310/min/candle-20250514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250514,192600,176651065,8570,8570,8570,8570,528
20250514,192500,176651065,8570,8570,8570,8570,0
20250514,192400,176651065,8570,8570,8570,8570,0
20250514,192300,176651065,8570,8570,8570,8570,0
20250514,192200,176651065,8570,8570,8570,8570,0
20250514,192100,176651065,8570,8570,8570,8570,0
20250514,192000,176651065,8570,8570,8570,8570,0
20250514,191900,176651065,8570,8570,8570,8570,0
20250514,191800,176651065,8570,8570,8570,8570,0
20250514,191700,176651065,8570,8570,8570,8570,0
20250514,191600,176651065,8570,8570,8570,8570,0
20250514,191500,176651065,8570,8570,8570,8570,0
20250514,191400,176651065,8570,8570,8570,8570,0
20250514,191300,176651065,8570,8570,8570,8570,0
20250514,191200,176651065,8570,8570,8570,8570,0
20250514,191100,176651065,8570,8570,8570,8570,0
20250514,191000,176651065,8570,8570,8570,8570,0
20250514,190900,176651065,8570,8570,8570,8570,0
20250514,190800,176651065,8570,8570,8570,8570,0
20250514,190700,176651065,8570,8570,8570,8570,0
20250514,190600,176651065,8570,8570,8570,8570,0
20250514,190500,176651065,8570,8570,8570,8570,0
20250514,190400,176651065,8570,8570,8570,8570,0
20250514,190300,176651065,8570,8570,8570,8570,0
20250514,190200,176651065,8570,8570,8570,8570,0
20250514,190100,176651065,8570,8570,8570,8570,0
20250514,190000,176651065,8570,8570,8570,8570,0
20250514,185900,176651065,8570,8570,8570,8570,0
20250514,185800,176651065,8570,8570,8570,8570,0
20250514,185700,176651065,8570,8570,8570,8570,0
20250514,185600,176651065,8570,8570,8570,8570,528
20250514,185500,176651065,8570,8570,8570,8570,0
20250514,185400,176651065,8570,8570,8570,8570,0
20250514,185300,176651065,8570,8570,8570,8570,0
20250514,185200,176651065,8570,8570,8570,8570,0
20250514,185100,176651065,8570,8570,8570,8570,0
20250514,185000,176651065,8570,8570,8570,8570,0
20250514,184900,176651065,8570,8570,8570,8570,0
20250514,184800,176651065,8570,8570,8570,8570,0
20250514,184700,176651065,8570,8570,8570,8570,0
20250514,184600,176651065,8570,8570,8570,8570,0
20250514,184500,176651065,8570,8570,8570,8570,0
20250514,184400,176651065,8570,8570,8570,8570,0
20250514,184300,176651065,8570,8570,8570,8570,0
20250514,184200,176651065,8570,8570,8570,8570,0
20250514,184100,176651065,8570,8570,8570,8570,0
20250514,184000,176651065,8570,8570,8570,8570,0
20250514,183900,176651065,8570,8570,8570,8570,0
20250514,183800,176651065,8570,8570,8570,8570,0
20250514,183700,176651065,8570,8570,8570,8570,0
20250514,183600,176651065,8570,8570,8570,8570,0
20250514,183500,176651065,8570,8570,8570,8570,0
20250514,183400,176651065,8570,8570,8570,8570,0
20250514,183300,176651065,8570,8570,8570,8570,0
20250514,183200,176651065,8570,8570,8570,8570,0
20250514,183100,176651065,8570,8570,8570,8570,0
20250514,183000,176651065,8570,8570,8570,8570,0
20250514,182900,176651065,8570,8570,8570,8570,0
20250514,182800,176651065,8570,8570,8570,8570,0
20250514,182700,176651065,8570,8570,8570,8570,0
20250514,182600,176651065,8570,8570,8570,8570,528
20250514,182500,176651065,8570,8570,8570,8570,0
20250514,182400,176651065,8570,8570,8570,8570,0
20250514,182300,176651065,8570,8570,8570,8570,0
20250514,182200,176651065,8570,8570,8570,8570,0
20250514,182100,176651065,8570,8570,8570,8570,0
20250514,182000,176651065,8570,8570,8570,8570,0
20250514,181900,176651065,8570,8570,8570,8570,0
20250514,181800,176651065,8570,8570,8570,8570,0
20250514,181700,176651065,8570,8570,8570,8570,0
20250514,181600,176651065,8570,8570,8570,8570,0
20250514,181500,176651065,8570,8570,8570,8570,0
20250514,181400,176651065,8570,8570,8570,8570,0
20250514,181300,176651065,8570,8570,8570,8570,0
20250514,181200,176651065,8570,8570,8570,8570,0
20250514,181100,176651065,8570,8570,8570,8570,0
20250514,181000,176651065,8570,8570,8570,8570,0
20250514,180900,176651065,8570,8570,8570,8570,0
20250514,180800,176651065,8570,8570,8570,8570,0
20250514,180700,176651065,8570,8570,8570,8570,0
20250514,180600,176651065,8570,8570,8570,8570,0
20250514,180500,176651065,8570,8570,8570,8570,0
20250514,180400,176651065,8570,8570,8570,8570,0
20250514,180300,176651065,8570,8570,8570,8570,0
20250514,180200,176651065,8570,8570,8570,8570,0
20250514,180100,176651065,8570,8570,8570,8570,0
20250514,180000,176651065,8570,8570,8570,8570,0
20250514,175900,176651065,8570,8570,8570,8570,0
20250514,175800,176651065,8570,8570,8570,8570,0
20250514,175700,176651065,8570,8570,8570,8570,0
20250514,175600,176651065,8570,8570,8570,8570,528
20250514,175500,176651065,8570,8570,8570,8570,0
20250514,175400,176651065,8570,8570,8570,8570,0
20250514,175300,176651065,8570,8570,8570,8570,0
20250514,175200,176651065,8570,8570,8570,8570,0
20250514,175100,176651065,8570,8570,8570,8570,0
20250514,175000,176651065,8570,8570,8570,8570,0
20250514,174900,176651065,8570,8570,8570,8570,0
20250514,174800,176651065,8570,8570,8570,8570,0
20250514,174700,176651065,8570,8570,8570,8570,0
20250514,174600,176651065,8570,8570,8570,8570,0
20250514,174500,176651065,8570,8570,8570,8570,0
20250514,174400,176651065,8570,8570,8570,8570,0
20250514,174300,176651065,8570,8570,8570,8570,0
20250514,174200,176651065,8570,8570,8570,8570,0
20250514,174100,176651065,8570,8570,8570,8570,0
20250514,174000,176651065,8570,8570,8570,8570,0
20250514,173900,176651065,8570,8570,8570,8570,0
20250514,173800,176651065,8570,8570,8570,8570,0
20250514,173700,176651065,8570,8570,8570,8570,0
20250514,173600,176651065,8570,8570,8570,8570,0
20250514,173500,176651065,8570,8570,8570,8570,0
20250514,173400,176651065,8570,8570,8570,8570,0
20250514,173300,176651065,8570,8570,8570,8570,0
20250514,173200,176651065,8570,8570,8570,8570,0
20250514,173100,176651065,8570,8570,8570,8570,0
20250514,173000,176651065,8570,8570,8570,8570,0
20250514,172900,176651065,8570,8570,8570,8570,0
20250514,172800,176651065,8570,8570,8570,8570,0
20250514,172700,176651065,8570,8570,8570,8570,0
20250514,172600,176651065,8570,8570,8570,8570,528
20250514,172500,176651065,8570,8570,8570,8570,0
20250514,172400,176651065,8570,8570,8570,8570,0
20250514,172300,176651065,8570,8570,8570,8570,0
20250514,172200,176651065,8570,8570,8570,8570,0
20250514,172100,176651065,8570,8570,8570,8570,0
20250514,172000,176651065,8570,8570,8570,8570,0
20250514,171900,176651065,8570,8570,8570,8570,0
20250514,171800,176651065,8570,8570,8570,8570,0
20250514,171700,176651065,8570,8570,8570,8570,0
20250514,171600,176651065,8570,8570,8570,8570,0
20250514,171500,176651065,8570,8570,8570,8570,0
20250514,171400,176651065,8570,8570,8570,8570,0
20250514,171300,176651065,8570,8570,8570,8570,0
20250514,171200,176651065,8570,8570,8570,8570,0
20250514,171100,176651065,8570,8570,8570,8570,0
20250514,171000,176651065,8570,8570,8570,8570,0
20250514,170900,176651065,8570,8570,8570,8570,0
20250514,170800,176651065,8570,8570,8570,8570,0
20250514,170700,176651065,8570,8570,8570,8570,0
20250514,170600,176651065,8570,8570,8570,8570,0
20250514,170500,176651065,8570,8570,8570,8570,0
20250514,170400,176651065,8570,8570,8570,8570,0
20250514,170300,176651065,8570,8570,8570,8570,0
20250514,170200,176651065,8570,8570,8570,8570,0
20250514,170100,176651065,8570,8570,8570,8570,0
20250514,170000,176651065,8570,8570,8570,8570,0
20250514,165900,176651065,8570,8570,8570,8570,0
20250514,165800,176651065,8570,8570,8570,8570,0
20250514,165700,176651065,8570,8570,8570,8570,0
20250514,165600,176651065,8570,8570,8570,8570,528
20250514,165500,176651065,8570,8570,8570,8570,0
20250514,165400,176651065,8570,8570,8570,8570,0
20250514,165300,176651065,8570,8570,8570,8570,0
20250514,165200,176651065,8570,8570,8570,8570,0
20250514,165100,176651065,8570,8570,8570,8570,0
20250514,165000,176651065,8570,8570,8570,8570,0
20250514,164900,176651065,8570,8570,8570,8570,0
20250514,164800,176651065,8570,8570,8570,8570,0
20250514,164700,176651065,8570,8570,8570,8570,0
20250514,164600,176651065,8570,8570,8570,8570,0
20250514,164500,176651065,8570,8570,8570,8570,0
20250514,164400,176651065,8570,8570,8570,8570,0
20250514,164300,176651065,8570,8570,8570,8570,0
20250514,164200,176651065,8570,8570,8570,8570,0
20250514,164100,176651065,8570,8570,8570,8570,0
20250514,164000,176651065,8570,8570,8570,8570,0
20250514,163900,176651065,8570,8570,8570,8570,0
20250514,163800,176651065,8570,8570,8570,8570,0
20250514,163700,176651065,8570,8570,8570,8570,0
20250514,163600,176651065,8570,8570,8570,8570,0
20250514,163500,176651065,8570,8570,8570,8570,0
20250514,163400,176651065,8570,8570,8570,8570,0
20250514,163300,176651065,8570,8570,8570,8570,0
20250514,163200,176651065,8570,8570,8570,8570,0
20250514,163100,176651065,8570,8570,8570,8570,0
20250514,163000,176651065,8570,8570,8570,8570,0
20250514,162900,176651065,8570,8570,8570,8570,0
20250514,162800,176651065,8570,8570,8570,8570,0
20250514,162700,176651065,8570,8570,8570,8570,0
20250514,162600,176651065,8570,8570,8570,8570,528
20250514,162500,176651065,8570,8570,8570,8570,0
20250514,162400,176651065,8570,8570,8570,8570,0
20250514,162300,176651065,8570,8570,8570,8570,0
20250514,162200,176651065,8570,8570,8570,8570,0
20250514,162100,176651065,8570,8570,8570,8570,0
20250514,162000,176651065,8570,8570,8570,8570,0
20250514,161900,176651065,8570,8570,8570,8570,0
20250514,161800,176651065,8570,8570,8570,8570,0
20250514,161700,176651065,8570,8570,8570,8570,0
20250514,161600,176651065,8570,8570,8570,8570,0
20250514,161500,176651065,8570,8570,8570,8570,0
20250514,161400,176651065,8570,8570,8570,8570,0
20250514,161300,176651065,8570,8570,8570,8570,0
20250514,161200,176651065,8570,8570,8570,8570,0
20250514,161100,176651065,8570,8570,8570,8570,0
20250514,161000,176651065,8570,8570,8570,8570,0
20250514,160900,176651065,8570,8570,8570,8570,0
20250514,160800,176651065,8570,8570,8570,8570,0
20250514,160700,176651065,8570,8570,8570,8570,0
20250514,160600,176651065,8570,8570,8570,8570,0
20250514,160500,176651065,8570,8570,8570,8570,0
20250514,160400,176651065,8570,8570,8570,8570,0
20250514,160300,176651065,8570,8570,8570,8570,0
20250514,160200,176651065,8570,8570,8570,8570,0
20250514,160100,176651065,8570,8570,8570,8570,0
20250514,160000,176651065,8570,8570,8570,8570,0
20250514,155900,176651065,8570,8570,8570,8570,0
20250514,155800,176651065,8570,8570,8570,8570,0
20250514,155700,176651065,8570,8570,8570,8570,0
20250514,155600,176651065,8570,8570,8570,8570,528
20250514,155500,176651065,8570,8570,8570,8570,0
20250514,155400,176651065,8570,8570,8570,8570,0
20250514,155300,176651065,8570,8570,8570,8570,0
20250514,155200,176651065,8570,8570,8570,8570,0
20250514,155100,176651065,8570,8570,8570,8570,0
20250514,155000,176651065,8570,8570,8570,8570,0
20250514,154900,176651065,8570,8570,8570,8570,0
20250514,154800,176651065,8570,8570,8570,8570,0
20250514,154700,176651065,8570,8570,8570,8570,0
20250514,154600,176651065,8570,8570,8570,8570,0
20250514,154500,176651065,8570,8570,8570,8570,0
20250514,154400,176651065,8570,8570,8570,8570,0
20250514,154300,176651065,8570,8570,8570,8570,0
20250514,154200,176651065,8570,8570,8570,8570,0
20250514,154100,176651065,8570,8570,8570,8570,0
20250514,154000,176651065,8570,8570,8570,8570,0
20250514,153900,176651065,8570,8570,8570,8570,0
20250514,153800,176651065,8570,8570,8570,8570,0
20250514,153700,176651065,8570,8570,8570,8570,0
20250514,153600,176651065,8570,8570,8570,8570,0
20250514,153500,176651065,8570,8570,8570,8570,0
20250514,153400,176651065,8570,8570,8570,8570,0
20250514,153300,176651065,8570,8570,8570,8570,0
20250514,153200,176651065,8570,8570,8570,8570,0
20250514,153100,176651065,8570,8570,8570,8570,0
20250514,153000,176651065,8570,8570,8570,8570,528
20250514,152900,172126105,8570,8570,8570,8570,0
20250514,152800,172126105,8570,8570,8570,8570,0
20250514,152700,172126105,8570,8570,8570,8570,0
20250514,152600,172126105,8570,8570,8570,8570,0
20250514,152500,172126105,8570,8570,8570,8570,0
20250514,152400,172126105,8570,8570,8570,8570,0
20250514,152300,172126105,8570,8570,8570,8570,0
20250514,152200,172126105,8570,8570,8570,8570,0
20250514,152100,172126105,8570,8570,8570,8570,0
20250514,152000,172126105,8570,8570,8570,8570,0
20250514,151900,172126105,8570,8570,8570,8570,0
20250514,151800,172126105,8570,8570,8570,8570,0
20250514,151700,172126105,8570,8570,8570,8570,0
20250514,151600,172126105,8570,8570,8570,8570,0
20250514,151500,172126105,8570,8530,8570,8530,6
20250514,151400,172074845,8570,8530,8570,8530,33
20250514,151300,171793235,8580,8580,8580,8580,0
20250514,151200,171793235,8580,8580,8580,8580,3
20250514,151100,171767495,8530,8530,8530,8530,0
20250514,151000,171767495,8530,8540,8540,8530,61
20250514,150900,171247035,8580,8580,8580,8580,3
20250514,150800,171221295,8550,8550,8550,8550,1
20250514,150700,171212745,8580,8580,8580,8580,0
20250514,150600,171212745,8580,8580,8580,8580,0
20250514,150500,171212745,8580,8580,8580,8580,0
20250514,150400,171212745,8580,8550,8580,8530,303
20250514,150300,168625395,8590,8590,8590,8590,0
20250514,150200,168625395,8590,8590,8590,8590,0
20250514,150100,168625395,8590,8590,8590,8590,0
20250514,150000,168625395,8590,8590,8590,8590,0
20250514,145900,168625395,8590,8570,8590,8550,351
20250514,145800,165621445,8590,8590,8590,8590,0
20250514,145700,165621445,8590,8590,8590,8590,0
20250514,145600,165621445,8590,8590,8590,8590,0
20250514,145500,165621445,8590,8590,8590,8590,0
20250514,145400,165621445,8590,8590,8590,8590,0
20250514,145300,165621445,8590,8590,8590,8590,0
20250514,145200,165621445,8590,8590,8590,8590,0
20250514,145100,165621445,8590,8590,8590,8590,0
20250514,145000,165621445,8590,8590,8590,8590,3
20250514,144900,165595675,8590,8590,8590,8590,0
20250514,144800,165595675,8590,8590,8590,8590,0
20250514,144700,165595675,8590,8590,8590,8590,0
20250514,144600,165595675,8590,8590,8590,8590,16
20250514,144500,165458235,8560,8560,8560,8560,0
20250514,144400,165458235,8560,8560,8560,8560,0
20250514,144300,165458235,8560,8560,8560,8560,1
20250514,144200,165449675,8560,8560,8560,8560,1
20250514,144100,165441115,8600,8600,8600,8600,0
20250514,144000,165441115,8600,8600,8600,8600,0
20250514,143900,165441115,8600,8600,8600,8600,0
20250514,143800,165441115,8600,8600,8600,8600,0
20250514,143700,165441115,8600,8600,8600,8600,0
20250514,143600,165441115,8600,8590,8600,8590,559
20250514,143500,160634515,8570,8570,8570,8570,2
20250514,143400,160617375,8600,8600,8600,8600,0
20250514,143300,160617375,8600,8600,8600,8600,0
20250514,143200,160617375,8600,8600,8600,8600,0
20250514,143100,160617375,8600,8600,8600,8600,0
20250514,143000,160617375,8600,8600,8600,8600,0
20250514,142900,160617375,8600,8600,8600,8600,3
20250514,142800,160591575,8580,8580,8580,8580,0
20250514,142700,160591575,8580,8580,8580,8580,0
20250514,142600,160591575,8580,8580,8580,8580,0
20250514,142500,160591575,8580,8580,8580,8580,0
20250514,142400,160591575,8580,8580,8580,8580,0
20250514,142300,160591575,8580,8580,8580,8580,0
20250514,142200,160591575,8580,8580,8580,8580,0
20250514,142100,160591575,8580,8580,8580,8580,0
20250514,142000,160591575,8580,8580,8580,8580,0
20250514,141900,160591575,8580,8580,8580,8580,11
20250514,141800,160497195,8580,8580,8580,8580,0
20250514,141700,160497195,8580,8580,8580,8580,0
20250514,141600,160497195,8580,8580,8580,8580,0
20250514,141500,160497195,8580,8580,8580,8580,0
20250514,141400,160497195,8580,8580,8580,8580,10
20250514,141300,160411395,8580,8580,8580,8580,0
20250514,141200,160411395,8580,8580,8580,8580,0
20250514,141100,160411395,8580,8590,8630,8570,1132
20250514,141000,150664885,8570,8570,8570,8570,0
20250514,140900,150664885,8570,8570,8570,8570,0
20250514,140800,150664885,8570,8570,8570,8570,1
20250514,140700,150656315,8570,8570,8570,8570,0
20250514,140600,150656315,8570,8570,8570,8570,0
20250514,140500,150656315,8570,8570,8570,8570,0
20250514,140400,150656315,8570,8570,8570,8570,36
20250514,140300,150347795,8600,8600,8600,8600,0
20250514,140200,150347795,8600,8600,8600,8600,0
20250514,140100,150347795,8600,8600,8600,8600,0
20250514,140000,150347795,8600,8600,8600,8600,0
20250514,135900,150347795,8600,8600,8600,8600,0
20250514,135800,150347795,8600,8600,8600,8600,0
20250514,135700,150347795,8600,8600,8600,8600,0
20250514,135600,150347795,8600,8600,8600,8600,3
20250514,135500,150321995,8560,8560,8560,8560,0
20250514,135400,150321995,8560,8560,8560,8560,0
20250514,135300,150321995,8560,8560,8560,8560,0
20250514,135200,150321995,8560,8560,8560,8560,0
20250514,135100,150321995,8560,8560,8560,8560,0
20250514,135000,150321995,8560,8560,8560,8560,0
20250514,134900,150321995,8560,8560,8560,8560,0
20250514,134800,150321995,8560,8560,8560,8560,5
20250514,134700,150279195,8560,8560,8560,8560,0
20250514,134600,150279195,8560,8560,8560,8560,0
20250514,134500,150279195,8560,8560,8560,8560,0
20250514,134400,150279195,8560,8560,8560,8560,0
20250514,134300,150279195,8560,8560,8560,8560,1
20250514,134200,150270635,8560,8560,8560,8560,0
20250514,134100,150270635,8560,8560,8560,8560,30
20250514,134000,150013835,8580,8580,8580,8580,1
20250514,133900,150005255,8580,8580,8580,8580,0
20250514,133800,150005255,8580,8580,8580,8580,0
20250514,133700,150005255,8580,8580,8580,8580,0
20250514,133600,150005255,8580,8580,8580,8580,0
20250514,133500,150005255,8580,8580,8580,8580,0
20250514,133400,150005255,8580,8580,8580,8580,0
20250514,133300,150005255,8580,8580,8580,8560,167
20250514,133200,148574435,8580,8580,8580,8580,0
20250514,133100,148574435,8580,8580,8580,8580,0
20250514,133000,148574435,8580,8580,8580,8580,0
20250514,132900,148574435,8580,8580,8580,8580,38
20250514,132800,148248395,8580,8580,8580,8580,5
20250514,132700,148205495,8560,8570,8570,8560,262
20250514,132600,145960195,8610,8610,8610,8610,0
20250514,132500,145960195,8610,8610,8610,8610,0
20250514,132400,145960195,8610,8610,8610,8610,0
20250514,132300,145960195,8610,8610,8610,8610,0
20250514,132200,145960195,8610,8610,8610,8610,0
20250514,132100,145960195,8610,8610,8610,8610,0
20250514,132000,145960195,8610,8610,8610,8610,0
20250514,131900,145960195,8610,8610,8610,8610,0
20250514,131800,145960195,8610,8610,8610,8610,0
20250514,131700,145960195,8610,8610,8610,8610,0
20250514,131600,145960195,8610,8610,8610,8610,0
20250514,131500,145960195,8610,8610,8610,8610,0
20250514,131400,145960195,8610,8610,8610,8610,0
20250514,131300,145960195,8610,8610,8610,8610,0
20250514,131200,145960195,8610,8610,8610,8610,0
20250514,131100,145960195,8610,8610,8610,8610,36
20250514,131000,145650235,8620,8620,8620,8620,0
20250514,130900,145650235,8620,8620,8620,8620,3
20250514,130800,145624375,8620,8620,8620,8620,0
20250514,130700,145624375,8620,8620,8620,8620,0
20250514,130600,145624375,8620,8620,8620,8620,0
20250514,130500,145624375,8620,8620,8620,8620,0
20250514,130400,145624375,8620,8620,8620,8620,2
20250514,130300,145607135,8620,8620,8620,8620,0
20250514,130200,145607135,8620,8620,8620,8620,0
20250514,130100,145607135,8620,8620,8620,8620,0
20250514,130000,145607135,8620,8620,8620,8620,15
20250514,125900,145477835,8620,8620,8620,8620,0
20250514,125800,145477835,8620,8620,8620,8620,0
20250514,125700,145477835,8620,8620,8620,8620,15
20250514,125600,145348535,8620,8610,8620,8610,197
20250514,125500,143652115,8610,8610,8610,8610,2
20250514,125400,143634895,8580,8610,8610,8580,250
20250514,125300,141486445,8610,8610,8610,8610,0
20250514,125200,141486445,8610,8610,8610,8610,0
20250514,125100,141486445,8610,8610,8610,8610,28
20250514,125000,141245365,8590,8590,8590,8590,0
20250514,124900,141245365,8590,8590,8590,8590,15
20250514,124800,141116515,8590,8590,8590,8590,299
20250514,124700,138548105,8590,8590,8590,8590,201
20250514,124600,136821515,8600,8600,8600,8600,298
20250514,124500,134258715,8610,8610,8610,8610,0
20250514,124400,134258715,8610,8610,8610,8610,0
20250514,124300,134258715,8610,8610,8610,8610,0
20250514,124200,134258715,8610,8610,8610,8610,0
20250514,124100,134258715,8610,8610,8610,8610,0
20250514,124000,134258715,8610,8610,8610,8610,0
20250514,123900,134258715,8610,8610,8610,8610,0
20250514,123800,134258715,8610,8610,8610,8610,0
20250514,123700,134258715,8610,8610,8610,8610,0
20250514,123600,134258715,8610,8610,8610,8610,0
20250514,123500,134258715,8610,8610,8610,8610,0
20250514,123400,134258715,8610,8610,8610,8610,0
20250514,123300,134258715,8610,8610,8610,8610,15
20250514,123200,134129565,8610,8610,8610,8610,0
20250514,123100,134129565,8610,8600,8610,8600,20
20250514,123000,133957395,8600,8600,8600,8600,500
20250514,122900,129657395,8570,8570,8570,8570,0
20250514,122800,129657395,8570,8570,8570,8570,0
20250514,122700,129657395,8570,8570,8570,8570,1
20250514,122600,129648825,8570,8570,8570,8570,0
20250514,122500,129648825,8570,8570,8570,8570,0
20250514,122400,129648825,8570,8570,8570,8570,43
20250514,122300,129280315,8570,8570,8570,8570,0
20250514,122200,129280315,8570,8570,8570,8570,0
20250514,122100,129280315,8570,8570,8570,8570,0
20250514,122000,129280315,8570,8570,8570,8570,0
20250514,121900,129280315,8570,8570,8570,8570,4
20250514,121800,129246035,8560,8560,8560,8560,0
20250514,121700,129246035,8560,8560,8560,8560,0
20250514,121600,129246035,8560,8560,8560,8560,2
20250514,121500,129228915,8570,8570,8570,8570,0
20250514,121400,129228915,8570,8570,8570,8570,0
20250514,121300,129228915,8570,8570,8570,8570,1
20250514,121200,129220345,8560,8560,8560,8560,0
20250514,121100,129220345,8560,8560,8560,8560,1
20250514,121000,129211785,8570,8570,8570,8570,199
20250514,120900,127506355,8570,8570,8570,8570,0
20250514,120800,127506355,8570,8570,8570,8570,352
20250514,120700,124489715,8590,8590,8590,8590,0
20250514,120600,124489715,8590,8590,8590,8590,0
20250514,120500,124489715,8590,8590,8590,8590,0
20250514,120400,124489715,8590,8590,8590,8590,24
20250514,120300,124283555,8590,8590,8590,8590,10
20250514,120200,124197655,8590,8590,8590,8590,5
20250514,120100,124154705,8560,8560,8560,8560,0
20250514,120000,124154705,8560,8560,8560,8560,0
20250514,115900,124154705,8560,8570,8570,8560,421
20250514,115800,120550755,8570,8570,8570,8570,0
20250514,115700,120550755,8570,8570,8570,8570,0
20250514,115600,120550755,8570,8570,8570,8570,0
20250514,115500,120550755,8570,8570,8570,8570,1
20250514,115400,120542185,8590,8590,8590,8590,0
20250514,115300,120542185,8590,8590,8590,8590,0
20250514,115200,120542185,8590,8590,8590,8590,0
20250514,115100,120542185,8590,8590,8590,8590,0
20250514,115000,120542185,8590,8590,8590,8590,0
20250514,114900,120542185,8590,8590,8590,8590,0
20250514,114800,120542185,8590,8590,8590,8590,5
20250514,114700,120499235,8570,8570,8570,8570,0
20250514,114600,120499235,8570,8570,8570,8570,16
20250514,114500,120362115,8570,8570,8570,8570,6
20250514,114400,120310695,8580,8580,8580,8580,0
20250514,114300,120310695,8580,8580,8580,8580,0
20250514,114200,120310695,8580,8580,8580,8580,0
20250514,114100,120310695,8580,8580,8580,8580,1
20250514,114000,120302115,8590,8590,8590,8590,0
20250514,113900,120302115,8590,8590,8590,8590,0
20250514,113800,120302115,8590,8590,8590,8590,1
20250514,113700,120293525,8590,8590,8590,8590,0
20250514,113600,120293525,8590,8590,8590,8590,5
20250514,113500,120250575,8570,8570,8570,8570,2
20250514,113400,120233435,8570,8570,8570,8570,0
20250514,113300,120233435,8570,8570,8570,8570,0
20250514,113200,120233435,8570,8570,8570,8570,0
20250514,113100,120233435,8570,8570,8570,8570,0
20250514,113000,120233435,8570,8570,8570,8570,2
20250514,112900,120216295,8580,8580,8580,8580,0
20250514,112800,120216295,8580,8580,8580,8580,0
20250514,112700,120216295,8580,8580,8580,8580,0
20250514,112600,120216295,8580,8580,8580,8580,0
20250514,112500,120216295,8580,8580,8580,8580,0
20250514,112400,120216295,8580,8580,8580,8580,40
20250514,112300,119873095,8580,8580,8580,8580,0
20250514,112200,119873095,8580,8580,8580,8580,0
20250514,112100,119873095,8580,8580,8580,8580,29
20250514,112000,119624275,8580,8580,8580,8580,0
20250514,111900,119624275,8580,8580,8580,8580,0
20250514,111800,119624275,8580,8580,8580,8580,20
20250514,111700,119452675,8580,8580,8580,8580,0
20250514,111600,119452675,8580,8580,8580,8580,10
20250514,111500,119366875,8580,8580,8580,8580,0
20250514,111400,119366875,8580,8580,8580,8580,0
20250514,111300,119366875,8580,8580,8580,8580,0
20250514,111200,119366875,8580,8560,8580,8560,4
20250514,111100,119332575,8580,8580,8580,8580,0
20250514,111000,119332575,8580,8580,8580,8580,0
20250514,110900,119332575,8580,8580,8580,8580,3
20250514,110800,119306835,8580,8580,8580,8580,0
20250514,110700,119306835,8580,8580,8580,8580,0
20250514,110600,119306835,8580,8580,8580,8580,0
20250514,110500,119306835,8580,8580,8580,8580,0
20250514,110400,119306835,8580,8580,8580,8580,0
20250514,110300,119306835,8580,8580,8580,8580,0
20250514,110200,119306835,8580,8580,8580,8580,3
20250514,110100,119281095,8550,8550,8550,8550,0
20250514,110000,119281095,8550,8550,8550,8550,0
20250514,105900,119281095,8550,8550,8550,8550,0
20250514,105800,119281095,8550,8550,8550,8550,0
20250514,105700,119281095,8550,8550,8550,8550,0
20250514,105600,119281095,8550,8550,8550,8550,0
20250514,105500,119281095,8550,8550,8550,8550,500
20250514,105400,115006095,8550,8550,8550,8550,0
20250514,105300,115006095,8550,8550,8550,8550,0
20250514,105200,115006095,8550,8550,8550,8550,0
20250514,105100,115006095,8550,8550,8550,8550,0
20250514,105000,115006095,8550,8550,8550,8550,0
20250514,104900,115006095,8550,8560,8560,8550,150
20250514,104800,113722575,8560,8560,8560,8560,0
20250514,104700,113722575,8560,8560,8560,8560,2
20250514,104600,113705455,8620,8620,8620,8620,0
20250514,104500,113705455,8620,8620,8620,8620,0
20250514,104400,113705455,8620,8620,8620,8620,0
20250514,104300,113705455,8620,8620,8620,8620,0
20250514,104200,113705455,8620,8620,8620,8620,0
20250514,104100,113705455,8620,8620,8620,8620,0
20250514,104000,113705455,8620,8550,8620,8550,1403
20250514,103900,101633925,8610,8610,8610,8610,0
20250514,103800,101633925,8610,8610,8610,8610,0
20250514,103700,101633925,8610,8610,8610,8610,0
20250514,103600,101633925,8610,8610,8610,8610,0
20250514,103500,101633925,8610,8610,8610,8610,0
20250514,103400,101633925,8610,8610,8610,8610,0
20250514,103300,101633925,8610,8610,8610,8610,0
20250514,103200,101633925,8610,8610,8610,8610,0
20250514,103100,101633925,8610,8610,8610,8610,11
20250514,103000,101539215,8610,8610,8610,8610,10
20250514,102900,101453115,8600,8600,8600,8600,200
20250514,102800,99733115,8630,8630,8630,8630,0
20250514,102700,99733115,8630,8560,8630,8560,489
20250514,102600,95547065,8560,8560,8560,8560,0
20250514,102500,95547065,8560,8560,8560,8550,193
20250514,102400,93896875,8560,8560,8560,8560,2
20250514,102300,93879755,8560,8560,8560,8560,0
20250514,102200,93879755,8560,8560,8560,8560,0
20250514,102100,93879755,8560,8560,8560,8560,0
20250514,102000,93879755,8560,8560,8560,8560,0
20250514,101900,93879755,8560,8585,8585,8560,381
20250514,101800,90618360,8560,8560,8560,8560,100
20250514,101700,89762360,8560,8590,8590,8560,19
20250514,101600,89599590,8600,8590,8600,8590,101
20250514,101500,88731640,8590,8590,8590,8590,1
20250514,101400,88723050,8590,8590,8590,8590,104
20250514,101300,87829690,8590,8590,8590,8590,0
20250514,101200,87829690,8590,8590,8590,8590,0
20250514,101100,87829690,8590,8590,8590,8590,6
20250514,101000,87778150,8590,8590,8590,8590,1
20250514,100900,87769560,8590,8590,8590,8590,2
20250514,100800,87752380,8600,8600,8600,8600,2
20250514,100700,87735180,8560,8560,8560,8560,1
20250514,100600,87726620,8600,8600,8600,8600,0
20250514,100500,87726620,8600,8600,8600,8600,1
20250514,100400,87718020,8600,8600,8600,8600,0
20250514,100300,87718020,8600,8600,8600,8600,0
20250514,100200,87718020,8600,8600,8600,8600,0
20250514,100100,87718020,8600,8600,8600,8600,0
20250514,100000,87718020,8600,8600,8600,8600,209
20250514,095900,85920620,8600,8600,8600,8600,0
20250514,095800,85920620,8600,8600,8600,8600,0
20250514,095700,85920620,8600,8600,8600,8600,0
20250514,095600,85920620,8600,8600,8600,8600,0
20250514,095500,85920620,8600,8580,8600,8580,39
20250514,095400,85585640,8570,8570,8570,8570,0
20250514,095300,85585640,8570,8570,8570,8570,153
20250514,095200,84274430,8600,8600,8600,8600,0
20250514,095100,84274430,8600,8600,8600,8600,0
20250514,095000,84274430,8600,8600,8600,8600,0
20250514,094900,84274430,8600,8600,8600,8600,0
20250514,094800,84274430,8600,8590,8600,8580,16
20250514,094700,84137120,8630,8630,8630,8630,0
20250514,094600,84137120,8630,8630,8630,8630,0
20250514,094500,84137120,8630,8620,8630,8620,30
20250514,094400,83878240,8620,8620,8620,8620,11
20250514,094300,83783420,8580,8580,8580,8580,0
20250514,094200,83783420,8580,8620,8620,8580,1126
20250514,094100,74086900,8620,8590,8620,8590,206
20250514,094000,72317270,8620,8620,8620,8620,42
20250514,093900,71955230,8580,8540,8600,8540,347
20250514,093800,68981030,8540,8530,8540,8530,408
20250514,093700,65500710,8540,8540,8540,8510,137
20250514,093600,64334690,8540,8520,8540,8510,403
20250514,093500,60905050,8520,8540,8540,8520,203
20250514,093400,59175430,8540,8540,8540,8520,32
20250514,093300,58902330,8540,8530,8540,8530,583
20250514,093200,53923540,8540,8540,8540,8530,84
20250514,093100,53206950,8530,8530,8530,8530,0
20250514,093000,53206950,8530,8540,8540,8530,282
20250514,092900,50800350,8540,8540,8540,8540,0
20250514,092800,50800350,8540,8540,8540,8540,0
20250514,092700,50800350,8540,8530,8540,8530,104
20250514,092600,49913190,8540,8530,8540,8530,9
20250514,092500,49836340,8540,8540,8540,8540,0
20250514,092400,49836340,8540,8540,8540,8540,0
20250514,092300,49836340,8540,8540,8540,8540,17
20250514,092200,49691160,8540,8540,8540,8540,160
20250514,092100,48324760,8550,8550,8550,8550,170
20250514,092000,46871260,8550,8550,8550,8550,20
20250514,091900,46700260,8560,8560,8560,8560,15
20250514,091800,46571860,8600,8600,8600,8600,0
20250514,091700,46571860,8600,8600,8600,8600,0
20250514,091600,46571860,8600,8600,8600,8600,3
20250514,091500,46546060,8620,8620,8620,8620,3
20250514,091400,46520200,8620,8620,8620,8620,0
20250514,091300,46520200,8620,8590,8620,8570,391
20250514,091200,43166590,8630,8630,8630,8630,0
20250514,091100,43166590,8630,8630,8630,8630,0
20250514,091000,43166590,8630,8590,8630,8580,403
20250514,090900,39707520,8590,8590,8640,8590,169
20250514,090800,38254810,8590,8610,8650,8590,18
20250514,090700,38099850,8650,8650,8650,8650,0
20250514,090600,38099850,8650,8650,8650,8650,0
20250514,090500,38099850,8650,8650,8650,8650,0
20250514,090400,38099850,8650,8650,8650,8650,0
20250514,090300,38099850,8650,8650,8650,8650,168
20250514,090200,36646650,8650,8610,8650,8610,2112
20250514,090100,18454640,8610,8610,8610,8590,622
20250514,090000,13110070,8600,8680,8690,8600,1510