KissMeData/001250/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,183300,1318896440,2475,2475,2475,2475,7390
20240516,183200,1318896440,2475,2475,2475,2475,0
20240516,183100,1318896440,2475,2475,2475,2475,0
20240516,183000,1318896440,2475,2475,2475,2475,0
20240516,182900,1318896440,2475,2475,2475,2475,0
20240516,182800,1318896440,2475,2475,2475,2475,0
20240516,182700,1318896440,2475,2475,2475,2475,0
20240516,182600,1318896440,2475,2475,2475,2475,0
20240516,182500,1318896440,2475,2475,2475,2475,0
20240516,182400,1318896440,2475,2475,2475,2475,0
20240516,182300,1318896440,2475,2475,2475,2475,0
20240516,182200,1318896440,2475,2475,2475,2475,0
20240516,182100,1318896440,2475,2475,2475,2475,0
20240516,182000,1318896440,2475,2475,2475,2475,0
20240516,181900,1318896440,2475,2475,2475,2475,0
20240516,181800,1318896440,2475,2475,2475,2475,0
20240516,181700,1318896440,2475,2475,2475,2475,0
20240516,181600,1318896440,2475,2475,2475,2475,0
20240516,181500,1318896440,2475,2475,2475,2475,0
20240516,181400,1318896440,2475,2475,2475,2475,0
20240516,181300,1318896440,2475,2475,2475,2475,0
20240516,181200,1318896440,2475,2475,2475,2475,0
20240516,181100,1318896440,2475,2475,2475,2475,0
20240516,181000,1318896440,2475,2475,2475,2475,0
20240516,180900,1318896440,2475,2475,2475,2475,0
20240516,180800,1318896440,2475,2475,2475,2475,0
20240516,180700,1318896440,2475,2475,2475,2475,0
20240516,180600,1318896440,2475,2475,2475,2475,0
20240516,180500,1318896440,2475,2475,2475,2475,0
20240516,180400,1318896440,2475,2475,2475,2475,0
20240516,180300,1318896440,2475,2475,2475,2475,7390
20240516,180200,1318896440,2475,2475,2475,2475,0
20240516,180100,1318896440,2475,2475,2475,2475,0
20240516,180000,1318896440,2475,2475,2475,2475,0
20240516,175900,1318896440,2475,2475,2475,2475,0
20240516,175800,1318896440,2475,2475,2475,2475,0
20240516,175700,1318896440,2475,2475,2475,2475,0
20240516,175600,1318896440,2475,2475,2475,2475,0
20240516,175500,1318896440,2475,2475,2475,2475,0
20240516,175400,1318896440,2475,2475,2475,2475,0
20240516,175300,1318896440,2475,2475,2475,2475,0
20240516,175200,1318896440,2475,2475,2475,2475,0
20240516,175100,1318896440,2475,2475,2475,2475,0
20240516,175000,1318896440,2475,2475,2475,2475,0
20240516,174900,1318896440,2475,2475,2475,2475,0
20240516,174800,1318896440,2475,2475,2475,2475,0
20240516,174700,1318896440,2475,2475,2475,2475,0
20240516,174600,1318896440,2475,2475,2475,2475,0
20240516,174500,1318896440,2475,2475,2475,2475,0
20240516,174400,1318896440,2475,2475,2475,2475,0
20240516,174300,1318896440,2475,2475,2475,2475,0
20240516,174200,1318896440,2475,2475,2475,2475,0
20240516,174100,1318896440,2475,2475,2475,2475,0
20240516,174000,1318896440,2475,2475,2475,2475,0
20240516,173900,1318896440,2475,2475,2475,2475,0
20240516,173800,1318896440,2475,2475,2475,2475,0
20240516,173700,1318896440,2475,2475,2475,2475,0
20240516,173600,1318896440,2475,2475,2475,2475,0
20240516,173500,1318896440,2475,2475,2475,2475,0
20240516,173400,1318896440,2475,2475,2475,2475,0
20240516,173300,1318896440,2475,2475,2475,2475,7390
20240516,173200,1318896440,2475,2475,2475,2475,0
20240516,173100,1318896440,2475,2475,2475,2475,0
20240516,173000,1318896440,2475,2475,2475,2475,0
20240516,172900,1318896440,2475,2475,2475,2475,0
20240516,172800,1318896440,2475,2475,2475,2475,0
20240516,172700,1318896440,2475,2475,2475,2475,0
20240516,172600,1318896440,2475,2475,2475,2475,0
20240516,172500,1318896440,2475,2475,2475,2475,0
20240516,172400,1318896440,2475,2475,2475,2475,0
20240516,172300,1318896440,2475,2475,2475,2475,0
20240516,172200,1318896440,2475,2475,2475,2475,0
20240516,172100,1318896440,2475,2475,2475,2475,0
20240516,172000,1318896440,2475,2475,2475,2475,0
20240516,171900,1318896440,2475,2475,2475,2475,0
20240516,171800,1318896440,2475,2475,2475,2475,0
20240516,171700,1318896440,2475,2475,2475,2475,0
20240516,171600,1318896440,2475,2475,2475,2475,0
20240516,171500,1318896440,2475,2475,2475,2475,0
20240516,171400,1318896440,2475,2475,2475,2475,0
20240516,171300,1318896440,2475,2475,2475,2475,0
20240516,171200,1318896440,2475,2475,2475,2475,0
20240516,171100,1318896440,2475,2475,2475,2475,0
20240516,171000,1318896440,2475,2475,2475,2475,0
20240516,170900,1318896440,2475,2475,2475,2475,0
20240516,170800,1318896440,2475,2475,2475,2475,0
20240516,170700,1318896440,2475,2475,2475,2475,0
20240516,170600,1318896440,2475,2475,2475,2475,0
20240516,170500,1318896440,2475,2475,2475,2475,0
20240516,170400,1318896440,2475,2475,2475,2475,0
20240516,170300,1318896440,2475,2475,2475,2475,7390
20240516,170200,1318896440,2475,2475,2475,2475,0
20240516,170100,1318896440,2475,2475,2475,2475,0
20240516,170000,1318896440,2475,2475,2475,2475,0
20240516,165900,1318896440,2475,2475,2475,2475,0
20240516,165800,1318896440,2475,2475,2475,2475,0
20240516,165700,1318896440,2475,2475,2475,2475,0
20240516,165600,1318896440,2475,2475,2475,2475,0
20240516,165500,1318896440,2475,2475,2475,2475,0
20240516,165400,1318896440,2475,2475,2475,2475,0
20240516,165300,1318896440,2475,2475,2475,2475,0
20240516,165200,1318896440,2475,2475,2475,2475,0
20240516,165100,1318896440,2475,2475,2475,2475,0
20240516,165000,1318896440,2475,2475,2475,2475,0
20240516,164900,1318896440,2475,2475,2475,2475,0
20240516,164800,1318896440,2475,2475,2475,2475,0
20240516,164700,1318896440,2475,2475,2475,2475,0
20240516,164600,1318896440,2475,2475,2475,2475,0
20240516,164500,1318896440,2475,2475,2475,2475,0
20240516,164400,1318896440,2475,2475,2475,2475,0
20240516,164300,1318896440,2475,2475,2475,2475,0
20240516,164200,1318896440,2475,2475,2475,2475,0
20240516,164100,1318896440,2475,2475,2475,2475,0
20240516,164000,1318896440,2475,2475,2475,2475,0
20240516,163900,1318896440,2475,2475,2475,2475,0
20240516,163800,1318896440,2475,2475,2475,2475,0
20240516,163700,1318896440,2475,2475,2475,2475,0
20240516,163600,1318896440,2475,2475,2475,2475,0
20240516,163500,1318896440,2475,2475,2475,2475,0
20240516,163400,1318896440,2475,2475,2475,2475,0
20240516,163300,1318896440,2475,2475,2475,2475,7390
20240516,163200,1318896440,2475,2475,2475,2475,0
20240516,163100,1318896440,2475,2475,2475,2475,0
20240516,163000,1318896440,2475,2475,2475,2475,0
20240516,162900,1318896440,2475,2475,2475,2475,0
20240516,162800,1318896440,2475,2475,2475,2475,0
20240516,162700,1318896440,2475,2475,2475,2475,0
20240516,162600,1318896440,2475,2475,2475,2475,0
20240516,162500,1318896440,2475,2475,2475,2475,0
20240516,162400,1318896440,2475,2475,2475,2475,0
20240516,162300,1318896440,2475,2475,2475,2475,0
20240516,162200,1318896440,2475,2475,2475,2475,0
20240516,162100,1318896440,2475,2475,2475,2475,0
20240516,162000,1318896440,2475,2475,2475,2475,0
20240516,161900,1318896440,2475,2475,2475,2475,0
20240516,161800,1318896440,2475,2475,2475,2475,0
20240516,161700,1318896440,2475,2475,2475,2475,0
20240516,161600,1318896440,2475,2475,2475,2475,0
20240516,161500,1318896440,2475,2475,2475,2475,0
20240516,161400,1318896440,2475,2475,2475,2475,0
20240516,161300,1318896440,2475,2475,2475,2475,0
20240516,161200,1318896440,2475,2475,2475,2475,0
20240516,161100,1318896440,2475,2475,2475,2475,0
20240516,161000,1318896440,2475,2475,2475,2475,0
20240516,160900,1318896440,2475,2475,2475,2475,0
20240516,160800,1318896440,2475,2475,2475,2475,0
20240516,160700,1318896440,2475,2475,2475,2475,0
20240516,160600,1318896440,2475,2475,2475,2475,0
20240516,160500,1318896440,2475,2475,2475,2475,0
20240516,160400,1318896440,2475,2475,2475,2475,0
20240516,160300,1318896440,2475,2475,2475,2475,7390
20240516,160200,1318896440,2475,2475,2475,2475,0
20240516,160100,1318896440,2475,2475,2475,2475,0
20240516,160000,1318896440,2475,2475,2475,2475,0
20240516,155900,1318896440,2475,2475,2475,2475,0
20240516,155800,1318896440,2475,2475,2475,2475,0
20240516,155700,1318896440,2475,2475,2475,2475,0
20240516,155600,1318896440,2475,2475,2475,2475,0
20240516,155500,1318896440,2475,2475,2475,2475,0
20240516,155400,1318896440,2475,2475,2475,2475,0
20240516,155300,1318896440,2475,2475,2475,2475,0
20240516,155200,1318896440,2475,2475,2475,2475,0
20240516,155100,1318896440,2475,2475,2475,2475,0
20240516,155000,1318896440,2475,2475,2475,2475,0
20240516,154900,1318896440,2475,2475,2475,2475,0
20240516,154800,1318896440,2475,2475,2475,2475,0
20240516,154700,1318896440,2475,2475,2475,2475,0
20240516,154600,1318896440,2475,2475,2475,2475,0
20240516,154500,1318896440,2475,2475,2475,2475,0
20240516,154400,1318896440,2475,2475,2475,2475,0
20240516,154300,1318896440,2475,2475,2475,2475,0
20240516,154200,1318896440,2475,2475,2475,2475,0
20240516,154100,1318896440,2475,2475,2475,2475,0
20240516,154000,1318896440,2475,2475,2475,2475,0
20240516,153900,1318896440,2475,2475,2475,2475,0
20240516,153800,1318896440,2475,2475,2475,2475,0
20240516,153700,1318896440,2475,2475,2475,2475,0
20240516,153600,1318896440,2475,2475,2475,2475,0
20240516,153500,1318896440,2475,2475,2475,2475,0
20240516,153400,1318896440,2475,2475,2475,2475,0
20240516,153300,1318896440,2475,2475,2475,2475,7390
20240516,153200,1318896440,2475,2475,2475,2475,0
20240516,153100,1318896440,2475,2475,2475,2475,0
20240516,153000,1318896440,2475,2475,2475,2475,7390
20240516,152900,1300606190,2465,2465,2465,2465,0
20240516,152800,1300606190,2465,2465,2465,2465,0
20240516,152700,1300606190,2465,2465,2465,2465,0
20240516,152600,1300606190,2465,2465,2465,2465,0
20240516,152500,1300606190,2465,2465,2465,2465,0
20240516,152400,1300606190,2465,2465,2465,2465,0
20240516,152300,1300606190,2465,2465,2465,2465,0
20240516,152200,1300606190,2465,2465,2465,2465,0
20240516,152100,1300606190,2465,2465,2465,2465,0
20240516,152000,1300606190,2465,2465,2465,2465,0
20240516,151900,1300606190,2465,2475,2485,2465,15978
20240516,151800,1261163735,2480,2485,2485,2475,1767
20240516,151700,1256773545,2475,2475,2480,2475,4205
20240516,151600,1246346070,2480,2480,2480,2470,7542
20240516,151500,1227680250,2480,2480,2480,2475,6177
20240516,151400,1212388175,2485,2485,2485,2480,1794
20240516,151300,1207939045,2485,2485,2485,2485,1
20240516,151200,1207936560,2480,2480,2480,2480,141
20240516,151100,1207586880,2480,2480,2480,2480,1066
20240516,151000,1204943200,2485,2485,2485,2485,0
20240516,150900,1204943200,2485,2485,2485,2485,505
20240516,150800,1203688275,2485,2480,2485,2480,11
20240516,150700,1203660945,2485,2485,2485,2485,1
20240516,150600,1203658460,2480,2480,2480,2480,1065
20240516,150500,1201017260,2480,2480,2485,2480,2418
20240516,150400,1195020120,2480,2480,2480,2475,3239
20240516,150300,1186997200,2480,2480,2480,2480,0
20240516,150200,1186997200,2480,2480,2480,2480,11016
20240516,150100,1159677520,2480,2480,2480,2480,0
20240516,150000,1159677520,2480,2480,2480,2480,1154
20240516,145900,1156815600,2480,2480,2480,2480,1
20240516,145800,1156813120,2490,2480,2490,2480,238
20240516,145700,1156220880,2480,2485,2485,2480,2142
20240516,145600,1150898720,2485,2485,2485,2485,13
20240516,145500,1150866415,2485,2485,2485,2485,1403
20240516,145400,1147379960,2485,2485,2485,2485,0
20240516,145300,1147379960,2485,2485,2485,2485,1
20240516,145200,1147377475,2485,2485,2485,2480,1332
20240516,145100,1144073760,2485,2485,2485,2485,501
20240516,145000,1142828775,2485,2485,2485,2485,100
20240516,144900,1142580275,2485,2485,2485,2485,105
20240516,144800,1142319350,2485,2485,2485,2485,35
20240516,144700,1142232375,2485,2485,2485,2485,70
20240516,144600,1142058425,2490,2490,2490,2490,0
20240516,144500,1142058425,2490,2490,2490,2490,10
20240516,144400,1142033525,2485,2485,2485,2485,0
20240516,144300,1142033525,2485,2485,2485,2480,1034
20240516,144200,1139467190,2485,2485,2485,2485,0
20240516,144100,1139467190,2485,2490,2490,2485,3
20240516,144000,1139459730,2485,2485,2485,2485,0
20240516,143900,1139459730,2485,2485,2485,2485,77
20240516,143800,1139268385,2480,2480,2480,2480,0
20240516,143700,1139268385,2480,2485,2485,2480,265
20240516,143600,1138611160,2490,2490,2490,2490,0
20240516,143500,1138611160,2490,2485,2490,2480,4904
20240516,143400,1126427645,2485,2485,2485,2485,3691
20240516,143300,1117255510,2485,2485,2485,2485,2982
20240516,143200,1109845240,2490,2490,2490,2490,0
20240516,143100,1109845240,2490,2490,2490,2490,0
20240516,143000,1109845240,2490,2490,2490,2490,2225
20240516,142900,1104304990,2490,2490,2490,2490,451
20240516,142800,1103182000,2490,2490,2490,2490,0
20240516,142700,1103182000,2490,2490,2490,2490,0
20240516,142600,1103182000,2490,2490,2490,2490,0
20240516,142500,1103182000,2490,2495,2495,2490,14
20240516,142400,1103147135,2495,2495,2495,2495,0
20240516,142300,1103147135,2495,2495,2495,2495,1
20240516,142200,1103144640,2490,2490,2490,2490,0
20240516,142100,1103144640,2490,2490,2490,2490,1571
20240516,142000,1099232850,2495,2490,2495,2490,203
20240516,141900,1098727125,2490,2490,2490,2485,1091
20240516,141800,1096015720,2485,2485,2485,2485,119
20240516,141700,1095720005,2485,2485,2485,2485,182
20240516,141600,1095267735,2485,2490,2500,2485,7964
20240516,141500,1075420855,2485,2485,2485,2480,17472
20240516,141400,1032041030,2485,2485,2495,2485,293
20240516,141300,1031312875,2500,2490,2500,2490,1008
20240516,141200,1028800980,2495,2500,2500,2490,102
20240516,141100,1028546985,2485,2495,2500,2485,12282
20240516,141000,997967190,2500,2500,2500,2500,71
20240516,140900,997789690,2500,2500,2505,2495,1035
20240516,140800,995201870,2500,2500,2500,2495,970
20240516,140700,992777295,2500,2495,2500,2490,3437
20240516,140600,984200705,2500,2500,2505,2490,12132
20240516,140500,953921375,2495,2490,2510,2490,3961
20240516,140400,944012050,2495,2535,2540,2485,56771
20240516,140300,801817455,2525,2495,2550,2490,135531
20240516,140200,458908530,2485,2490,2510,2485,21080
20240516,140100,406183090,2485,2485,2485,2485,22
20240516,140000,406128420,2485,2485,2485,2485,23
20240516,135900,406071265,2485,2485,2485,2485,1
20240516,135800,406068780,2485,2485,2485,2485,0
20240516,135700,406068780,2485,2490,2490,2485,441
20240516,135600,404970895,2490,2490,2490,2490,0
20240516,135500,404970895,2490,2490,2490,2490,0
20240516,135400,404970895,2490,2490,2490,2490,0
20240516,135300,404970895,2490,2490,2490,2490,0
20240516,135200,404970895,2490,2490,2490,2490,0
20240516,135100,404970895,2490,2490,2490,2490,0
20240516,135000,404970895,2490,2490,2490,2490,20
20240516,134900,404921095,2490,2490,2490,2490,0
20240516,134800,404921095,2490,2490,2490,2490,0
20240516,134700,404921095,2490,2490,2490,2490,0
20240516,134600,404921095,2490,2490,2490,2490,0
20240516,134500,404921095,2490,2490,2490,2490,0
20240516,134400,404921095,2490,2485,2490,2480,281
20240516,134300,404224065,2490,2490,2490,2490,0
20240516,134200,404224065,2490,2490,2490,2490,0
20240516,134100,404224065,2490,2490,2490,2490,0
20240516,134000,404224065,2490,2490,2490,2490,602
20240516,133900,402725085,2495,2495,2495,2495,0
20240516,133800,402725085,2495,2495,2495,2495,515
20240516,133700,401440160,2495,2495,2495,2495,2
20240516,133600,401435170,2495,2495,2495,2495,1
20240516,133500,401432675,2495,2495,2495,2495,0
20240516,133400,401432675,2495,2495,2495,2495,5
20240516,133300,401420200,2495,2490,2495,2480,5517
20240516,133200,387683695,2490,2490,2490,2490,0
20240516,133100,387683695,2490,2490,2490,2490,0
20240516,133000,387683695,2490,2490,2490,2490,0
20240516,132900,387683695,2490,2490,2490,2490,0
20240516,132800,387683695,2490,2495,2495,2480,17146
20240516,132700,345126330,2485,2485,2485,2485,0
20240516,132600,345126330,2485,2485,2485,2485,1053
20240516,132500,342509625,2495,2495,2495,2495,0
20240516,132400,342509625,2495,2495,2495,2495,0
20240516,132300,342509625,2495,2490,2495,2485,224
20240516,132200,341951975,2495,2495,2495,2495,0
20240516,132100,341951975,2495,2495,2495,2495,0
20240516,132000,341951975,2495,2495,2495,2495,0
20240516,131900,341951975,2495,2495,2495,2495,0
20240516,131800,341951975,2495,2495,2495,2495,0
20240516,131700,341951975,2495,2490,2495,2490,226
20240516,131600,341389230,2495,2495,2495,2495,0
20240516,131500,341389230,2495,2495,2495,2495,0
20240516,131400,341389230,2495,2490,2495,2490,11
20240516,131300,341361835,2495,2495,2495,2495,3
20240516,131200,341354350,2495,2495,2495,2495,1
20240516,131100,341351855,2490,2490,2490,2490,0
20240516,131000,341351855,2490,2490,2490,2490,0
20240516,130900,341351855,2490,2490,2490,2490,64
20240516,130800,341192495,2495,2495,2495,2495,1
20240516,130700,341190000,2490,2495,2495,2490,2
20240516,130600,341185015,2490,2490,2490,2490,500
20240516,130500,339940015,2495,2495,2495,2495,1
20240516,130400,339937520,2490,2490,2490,2490,1103
20240516,130300,337191050,2495,2495,2495,2495,0
20240516,130200,337191050,2495,2495,2495,2495,0
20240516,130100,337191050,2495,2495,2495,2495,0
20240516,130000,337191050,2495,2495,2495,2495,100
20240516,125900,336941550,2495,2495,2495,2495,100
20240516,125800,336692050,2495,2495,2495,2495,100
20240516,125700,336442550,2495,2495,2495,2495,41
20240516,125600,336340255,2495,2495,2495,2495,100
20240516,125500,336090755,2490,2490,2495,2490,763
20240516,125400,334188985,2495,2490,2495,2490,566
20240516,125300,332779445,2490,2490,2490,2490,103
20240516,125200,332522975,2490,2490,2490,2490,150
20240516,125100,332149475,2495,2495,2495,2495,0
20240516,125000,332149475,2495,2495,2495,2495,2
20240516,124900,332144485,2495,2495,2495,2495,0
20240516,124800,332144485,2495,2495,2495,2495,0
20240516,124700,332144485,2495,2495,2495,2495,50
20240516,124600,332019735,2490,2490,2490,2490,0
20240516,124500,332019735,2490,2490,2490,2490,0
20240516,124400,332019735,2490,2490,2490,2490,0
20240516,124300,332019735,2490,2495,2495,2490,285
20240516,124200,331308735,2490,2490,2490,2490,1
20240516,124100,331306245,2490,2490,2490,2490,1
20240516,124000,331303755,2490,2490,2490,2490,15
20240516,123900,331266405,2495,2490,2495,2490,212
20240516,123800,330738520,2490,2490,2490,2490,191
20240516,123700,330262930,2495,2495,2495,2495,0
20240516,123600,330262930,2495,2495,2495,2495,0
20240516,123500,330262930,2495,2495,2495,2495,1
20240516,123400,330260435,2490,2490,2490,2490,572
20240516,123300,328836155,2485,2490,2490,2485,2603
20240516,123200,322355175,2490,2490,2490,2490,0
20240516,123100,322355175,2490,2490,2490,2490,0
20240516,123000,322355175,2490,2490,2490,2485,197
20240516,122900,321864690,2490,2490,2490,2490,10
20240516,122800,321839790,2490,2490,2490,2490,20
20240516,122700,321789990,2490,2490,2490,2490,10
20240516,122600,321765090,2490,2490,2490,2490,0
20240516,122500,321765090,2490,2490,2490,2490,0
20240516,122400,321765090,2490,2490,2490,2490,0
20240516,122300,321765090,2490,2490,2490,2485,529
20240516,122200,320448015,2490,2490,2490,2485,66
20240516,122100,320283700,2490,2490,2490,2490,50
20240516,122000,320159200,2490,2490,2490,2490,0
20240516,121900,320159200,2490,2490,2490,2485,213
20240516,121800,319628885,2485,2485,2485,2485,0
20240516,121700,319628885,2485,2485,2485,2485,0
20240516,121600,319628885,2485,2495,2495,2485,65
20240516,121500,319466810,2495,2495,2495,2495,0
20240516,121400,319466810,2495,2495,2495,2495,0
20240516,121300,319466810,2495,2495,2495,2495,0
20240516,121200,319466810,2495,2495,2495,2495,0
20240516,121100,319466810,2495,2490,2495,2490,25
20240516,121000,319404555,2490,2490,2490,2490,1
20240516,120900,319402065,2495,2490,2495,2485,2128
20240516,120800,314113865,2495,2490,2495,2485,331
20240516,120700,313289755,2495,2495,2495,2495,0
20240516,120600,313289755,2495,2495,2495,2495,0
20240516,120500,313289755,2495,2495,2495,2495,1
20240516,120400,313287260,2485,2490,2490,2485,240
20240516,120300,312689750,2490,2490,2490,2490,3
20240516,120200,312682280,2490,2490,2490,2490,0
20240516,120100,312682280,2490,2490,2490,2490,6
20240516,120000,312667340,2490,2490,2490,2490,2
20240516,115900,312662360,2495,2495,2495,2495,0
20240516,115800,312662360,2495,2495,2495,2495,0
20240516,115700,312662360,2495,2490,2495,2490,31
20240516,115600,312585165,2495,2495,2495,2495,1
20240516,115500,312582670,2495,2495,2495,2495,1
20240516,115400,312580175,2490,2490,2490,2490,0
20240516,115300,312580175,2490,2490,2490,2490,0
20240516,115200,312580175,2490,2490,2490,2490,0
20240516,115100,312580175,2490,2490,2490,2490,0
20240516,115000,312580175,2490,2485,2490,2485,84
20240516,114900,312371425,2495,2495,2495,2495,1
20240516,114800,312368930,2485,2485,2485,2485,0
20240516,114700,312368930,2485,2495,2500,2485,2066
20240516,114600,307213135,2495,2495,2495,2495,20
20240516,114500,307163235,2495,2485,2495,2485,2
20240516,114400,307158255,2495,2495,2495,2495,0
20240516,114300,307158255,2495,2495,2495,2495,0
20240516,114200,307158255,2495,2495,2495,2495,1
20240516,114100,307155760,2495,2495,2495,2495,0
20240516,114000,307155760,2495,2490,2495,2490,525
20240516,113900,305848505,2490,2490,2490,2490,1
20240516,113800,305846015,2485,2490,2490,2485,527
20240516,113700,304533920,2490,2490,2490,2490,0
20240516,113600,304533920,2490,2490,2490,2490,12
20240516,113500,304504040,2490,2490,2490,2485,540
20240516,113400,303159635,2490,2490,2490,2490,0
20240516,113300,303159635,2490,2490,2490,2490,0
20240516,113200,303159635,2490,2490,2490,2490,0
20240516,113100,303159635,2490,2490,2490,2490,0
20240516,113000,303159635,2490,2490,2490,2490,0
20240516,112900,303159635,2490,2490,2490,2490,0
20240516,112800,303159635,2490,2490,2490,2490,43
20240516,112700,303052565,2490,2490,2490,2485,633
20240516,112600,301476555,2490,2490,2490,2490,0
20240516,112500,301476555,2490,2490,2490,2490,1
20240516,112400,301474065,2485,2485,2485,2485,0
20240516,112300,301474065,2485,2490,2490,2485,528
20240516,112200,300161975,2485,2490,2490,2485,1020
20240516,112100,297622275,2490,2490,2490,2490,0
20240516,112000,297622275,2490,2490,2490,2490,40
20240516,111900,297522675,2490,2490,2490,2490,40
20240516,111800,297423075,2490,2490,2490,2490,1
20240516,111700,297420585,2485,2485,2485,2480,1315
20240516,111600,294152890,2485,2485,2485,2480,425
20240516,111500,293096885,2485,2485,2485,2485,6
20240516,111400,293081975,2485,2485,2485,2485,6
20240516,111300,293067065,2485,2485,2485,2485,43
20240516,111200,292960210,2485,2485,2485,2480,217
20240516,111100,292421020,2480,2485,2485,2480,216
20240516,111000,291884320,2485,2485,2485,2485,1191
20240516,110900,288924685,2485,2485,2485,2485,115
20240516,110800,288638910,2490,2485,2490,2485,27
20240516,110700,288571810,2490,2480,2490,2480,102
20240516,110600,288318840,2490,2490,2490,2490,74
20240516,110500,288134580,2490,2490,2490,2490,1
20240516,110400,288132090,2480,2485,2485,2480,3
20240516,110300,288124640,2490,2490,2490,2490,0
20240516,110200,288124640,2490,2490,2490,2490,106
20240516,110100,287860700,2490,2490,2490,2490,0
20240516,110000,287860700,2490,2490,2490,2490,1
20240516,105900,287858210,2490,2490,2490,2490,0
20240516,105800,287858210,2490,2490,2490,2490,12
20240516,105700,287828330,2490,2490,2490,2490,5
20240516,105600,287815880,2480,2490,2490,2480,1312
20240516,105500,284555860,2490,2490,2490,2490,0
20240516,105400,284555860,2490,2490,2490,2490,0
20240516,105300,284555860,2490,2490,2490,2490,0
20240516,105200,284555860,2490,2490,2490,2490,0
20240516,105100,284555860,2490,2490,2490,2490,0
20240516,105000,284555860,2490,2490,2490,2490,0
20240516,104900,284555860,2490,2490,2490,2490,0
20240516,104800,284555860,2490,2490,2490,2490,0
20240516,104700,284555860,2490,2490,2490,2490,1
20240516,104600,284553370,2490,2490,2490,2490,100
20240516,104500,284304370,2490,2490,2490,2490,0
20240516,104400,284304370,2490,2490,2490,2490,0
20240516,104300,284304370,2490,2490,2490,2490,50
20240516,104200,284179870,2490,2490,2490,2490,32
20240516,104100,284100190,2490,2490,2490,2480,1013
20240516,104000,281580035,2485,2485,2485,2485,0
20240516,103900,281580035,2485,2485,2485,2480,665
20240516,103800,279927630,2495,2495,2495,2495,4
20240516,103700,279917650,2495,2495,2495,2495,0
20240516,103600,279917650,2495,2495,2495,2495,0
20240516,103500,279917650,2495,2495,2495,2495,1
20240516,103400,279915155,2485,2485,2485,2480,5291
20240516,103300,266767940,2485,2485,2485,2485,0
20240516,103200,266767940,2485,2485,2485,2485,0
20240516,103100,266767940,2485,2500,2500,2485,5
20240516,103000,266755470,2495,2490,2500,2485,711
20240516,102900,264979230,2495,2495,2495,2495,1
20240516,102800,264976735,2495,2495,2495,2495,5
20240516,102700,264964260,2495,2480,2495,2480,68
20240516,102600,264795580,2490,2485,2490,2480,1035
20240516,102500,262223745,2485,2485,2485,2485,19
20240516,102400,262176530,2485,2485,2485,2485,2330
20240516,102300,256386480,2485,2485,2485,2485,1
20240516,102200,256383995,2490,2490,2490,2490,1
20240516,102100,256381505,2490,2495,2495,2490,302
20240516,102000,255628025,2495,2495,2495,2495,4
20240516,101900,255618045,2495,2495,2495,2495,0
20240516,101800,255618045,2495,2495,2495,2495,6
20240516,101700,255603075,2495,2495,2495,2495,18
20240516,101600,255558165,2495,2495,2495,2495,1
20240516,101500,255555670,2495,2495,2495,2495,2
20240516,101400,255550680,2495,2495,2495,2495,4
20240516,101300,255540700,2490,2490,2490,2490,0
20240516,101200,255540700,2490,2490,2490,2490,102
20240516,101100,255286720,2500,2500,2500,2500,0
20240516,101000,255286720,2500,2500,2500,2500,0
20240516,100900,255286720,2500,2500,2500,2500,0
20240516,100800,255286720,2500,2495,2500,2490,3188
20240516,100700,247333490,2500,2500,2500,2500,0
20240516,100600,247333490,2500,2500,2500,2500,4
20240516,100500,247323490,2500,2500,2500,2500,47
20240516,100400,247205990,2500,2495,2500,2490,20
20240516,100300,247156135,2500,2500,2500,2500,7
20240516,100200,247138635,2500,2495,2500,2495,282
20240516,100100,246435040,2485,2485,2485,2485,100
20240516,100000,246186540,2495,2495,2495,2485,27187
20240516,095900,178559595,2500,2500,2500,2500,0
20240516,095800,178559595,2500,2495,2500,2495,641
20240516,095700,176960280,2500,2500,2500,2500,100
20240516,095600,176710280,2500,2500,2500,2500,1
20240516,095500,176707780,2495,2495,2500,2495,110
20240516,095400,176433325,2500,2495,2500,2495,199
20240516,095300,175936810,2495,2490,2495,2490,1306
20240516,095200,172681370,2495,2495,2495,2495,1
20240516,095100,172678875,2495,2490,2495,2490,1100
20240516,095000,169936375,2495,2495,2495,2495,505
20240516,094900,168676400,2495,2495,2495,2495,4
20240516,094800,168666420,2495,2495,2495,2495,58
20240516,094700,168521710,2495,2495,2495,2495,502
20240516,094600,167269220,2495,2495,2495,2495,15
20240516,094500,167231795,2495,2495,2495,2495,4
20240516,094400,167221815,2490,2495,2495,2490,4
20240516,094300,167211845,2495,2490,2495,2490,1499
20240516,094200,163472840,2495,2495,2495,2495,2
20240516,094100,163467850,2495,2495,2495,2495,2
20240516,094000,163462860,2495,2495,2495,2495,2
20240516,093900,163457870,2495,2490,2495,2490,204
20240516,093800,162949900,2495,2485,2495,2485,11
20240516,093700,162922465,2485,2495,2495,2485,21430
20240516,093600,109668905,2495,2495,2495,2495,0
20240516,093500,109668905,2495,2485,2495,2485,2222
20240516,093400,104147215,2495,2495,2495,2495,1
20240516,093300,104144720,2485,2485,2485,2485,2158
20240516,093200,98782090,2485,2485,2490,2485,1071
20240516,093100,96120155,2495,2495,2495,2495,1001
20240516,093000,93622660,2495,2495,2495,2495,1
20240516,092900,93620165,2490,2490,2490,2490,1478
20240516,092800,89939945,2490,2490,2490,2490,1914
20240516,092700,85174085,2490,2490,2490,2490,555
20240516,092600,83792135,2490,2485,2495,2485,1621
20240516,092500,79761245,2485,2495,2495,2480,13150
20240516,092400,47076240,2495,2495,2495,2495,54
20240516,092300,46941510,2500,2495,2500,2495,23
20240516,092200,46884020,2495,2500,2500,2495,1726
20240516,092100,42577630,2500,2500,2500,2500,312
20240516,092000,41797630,2500,2500,2500,2500,12
20240516,091900,41767630,2500,2495,2500,2495,6
20240516,091800,41752655,2500,2500,2500,2500,10
20240516,091700,41727655,2500,2500,2500,2500,500
20240516,091600,40477655,2500,2500,2500,2500,503
20240516,091500,39220155,2500,2500,2500,2500,1554
20240516,091400,35335155,2500,2495,2505,2495,561
20240516,091300,33932350,2505,2500,2505,2495,2477
20240516,091200,27740760,2505,2505,2505,2505,25
20240516,091100,27678135,2505,2505,2505,2505,131
20240516,091000,27349980,2500,2500,2505,2500,206
20240516,090900,26834970,2505,2505,2510,2505,2151
20240516,090800,21446710,2505,2505,2505,2505,0
20240516,090700,21446710,2505,2505,2505,2505,20
20240516,090600,21396610,2505,2500,2505,2500,821
20240516,090500,19340010,2505,2505,2505,2500,678
20240516,090400,17641945,2505,2500,2510,2500,152
20240516,090300,17260940,2510,2505,2510,2500,152
20240516,090200,16879940,2505,2505,2505,2505,720
20240516,090100,15076340,2510,2510,2510,2510,0
20240516,090000,15076340,2510,2505,2510,2505,6018