KissMeData/052460/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,193100,321604860,3310,3310,3310,3310,2487
20240513,193000,321604860,3310,3310,3310,3310,0
20240513,192900,321604860,3310,3310,3310,3310,0
20240513,192800,321604860,3310,3310,3310,3310,0
20240513,192700,321604860,3310,3310,3310,3310,0
20240513,192600,321604860,3310,3310,3310,3310,0
20240513,192500,321604860,3310,3310,3310,3310,0
20240513,192400,321604860,3310,3310,3310,3310,0
20240513,192300,321604860,3310,3310,3310,3310,0
20240513,192200,321604860,3310,3310,3310,3310,0
20240513,192100,321604860,3310,3310,3310,3310,0
20240513,192000,321604860,3310,3310,3310,3310,0
20240513,191900,321604860,3310,3310,3310,3310,0
20240513,191800,321604860,3310,3310,3310,3310,0
20240513,191700,321604860,3310,3310,3310,3310,0
20240513,191600,321604860,3310,3310,3310,3310,0
20240513,191500,321604860,3310,3310,3310,3310,0
20240513,191400,321604860,3310,3310,3310,3310,0
20240513,191300,321604860,3310,3310,3310,3310,0
20240513,191200,321604860,3310,3310,3310,3310,0
20240513,191100,321604860,3310,3310,3310,3310,0
20240513,191000,321604860,3310,3310,3310,3310,0
20240513,190900,321604860,3310,3310,3310,3310,0
20240513,190800,321604860,3310,3310,3310,3310,0
20240513,190700,321604860,3310,3310,3310,3310,0
20240513,190600,321604860,3310,3310,3310,3310,0
20240513,190500,321604860,3310,3310,3310,3310,0
20240513,190400,321604860,3310,3310,3310,3310,0
20240513,190300,321604860,3310,3310,3310,3310,0
20240513,190200,321604860,3310,3310,3310,3310,0
20240513,190100,321604860,3310,3310,3310,3310,2487
20240513,190000,321604860,3310,3310,3310,3310,0
20240513,185900,321604860,3310,3310,3310,3310,0
20240513,185800,321604860,3310,3310,3310,3310,0
20240513,185700,321604860,3310,3310,3310,3310,0
20240513,185600,321604860,3310,3310,3310,3310,0
20240513,185500,321604860,3310,3310,3310,3310,0
20240513,185400,321604860,3310,3310,3310,3310,0
20240513,185300,321604860,3310,3310,3310,3310,0
20240513,185200,321604860,3310,3310,3310,3310,0
20240513,185100,321604860,3310,3310,3310,3310,0
20240513,185000,321604860,3310,3310,3310,3310,0
20240513,184900,321604860,3310,3310,3310,3310,0
20240513,184800,321604860,3310,3310,3310,3310,0
20240513,184700,321604860,3310,3310,3310,3310,0
20240513,184600,321604860,3310,3310,3310,3310,0
20240513,184500,321604860,3310,3310,3310,3310,0
20240513,184400,321604860,3310,3310,3310,3310,0
20240513,184300,321604860,3310,3310,3310,3310,0
20240513,184200,321604860,3310,3310,3310,3310,0
20240513,184100,321604860,3310,3310,3310,3310,0
20240513,184000,321604860,3310,3310,3310,3310,0
20240513,183900,321604860,3310,3310,3310,3310,0
20240513,183800,321604860,3310,3310,3310,3310,0
20240513,183700,321604860,3310,3310,3310,3310,0
20240513,183600,321604860,3310,3310,3310,3310,0
20240513,183500,321604860,3310,3310,3310,3310,0
20240513,183400,321604860,3310,3310,3310,3310,0
20240513,183300,321604860,3310,3310,3310,3310,0
20240513,183200,321604860,3310,3310,3310,3310,0
20240513,183100,321604860,3310,3310,3310,3310,2487
20240513,183000,321604860,3310,3310,3310,3310,0
20240513,182900,321604860,3310,3310,3310,3310,0
20240513,182800,321604860,3310,3310,3310,3310,0
20240513,182700,321604860,3310,3310,3310,3310,0
20240513,182600,321604860,3310,3310,3310,3310,0
20240513,182500,321604860,3310,3310,3310,3310,0
20240513,182400,321604860,3310,3310,3310,3310,0
20240513,182300,321604860,3310,3310,3310,3310,0
20240513,182200,321604860,3310,3310,3310,3310,0
20240513,182100,321604860,3310,3310,3310,3310,0
20240513,182000,321604860,3310,3310,3310,3310,0
20240513,181900,321604860,3310,3310,3310,3310,0
20240513,181800,321604860,3310,3310,3310,3310,0
20240513,181700,321604860,3310,3310,3310,3310,0
20240513,181600,321604860,3310,3310,3310,3310,0
20240513,181500,321604860,3310,3310,3310,3310,0
20240513,181400,321604860,3310,3310,3310,3310,0
20240513,181300,321604860,3310,3310,3310,3310,0
20240513,181200,321604860,3310,3310,3310,3310,0
20240513,181100,321604860,3310,3310,3310,3310,0
20240513,181000,321604860,3310,3310,3310,3310,0
20240513,180900,321604860,3310,3310,3310,3310,0
20240513,180800,321604860,3310,3310,3310,3310,0
20240513,180700,321604860,3310,3310,3310,3310,0
20240513,180600,321604860,3310,3310,3310,3310,0
20240513,180500,321604860,3310,3310,3310,3310,0
20240513,180400,321604860,3310,3310,3310,3310,0
20240513,180300,321604860,3310,3310,3310,3310,0
20240513,180200,321604860,3310,3310,3310,3310,0
20240513,180100,321604860,3310,3310,3310,3310,2487
20240513,180000,321604860,3310,3310,3310,3310,0
20240513,175900,321604860,3310,3310,3310,3310,0
20240513,175800,321604860,3310,3310,3310,3310,0
20240513,175700,321604860,3310,3310,3310,3310,0
20240513,175600,321604860,3310,3310,3310,3310,0
20240513,175500,321604860,3310,3310,3310,3310,0
20240513,175400,321604860,3310,3310,3310,3310,0
20240513,175300,321604860,3310,3310,3310,3310,0
20240513,175200,321604860,3310,3310,3310,3310,0
20240513,175100,321604860,3310,3310,3310,3310,0
20240513,175000,321604860,3310,3310,3310,3310,0
20240513,174900,321604860,3310,3310,3310,3310,0
20240513,174800,321604860,3310,3310,3310,3310,0
20240513,174700,321604860,3310,3310,3310,3310,0
20240513,174600,321604860,3310,3310,3310,3310,0
20240513,174500,321604860,3310,3310,3310,3310,0
20240513,174400,321604860,3310,3310,3310,3310,0
20240513,174300,321604860,3310,3310,3310,3310,0
20240513,174200,321604860,3310,3310,3310,3310,0
20240513,174100,321604860,3310,3310,3310,3310,0
20240513,174000,321604860,3310,3310,3310,3310,0
20240513,173900,321604860,3310,3310,3310,3310,0
20240513,173800,321604860,3310,3310,3310,3310,0
20240513,173700,321604860,3310,3310,3310,3310,0
20240513,173600,321604860,3310,3310,3310,3310,0
20240513,173500,321604860,3310,3310,3310,3310,0
20240513,173400,321604860,3310,3310,3310,3310,0
20240513,173300,321604860,3310,3310,3310,3310,0
20240513,173200,321604860,3310,3310,3310,3310,0
20240513,173100,321604860,3310,3310,3310,3310,2487
20240513,173000,321604860,3310,3310,3310,3310,0
20240513,172900,321604860,3310,3310,3310,3310,0
20240513,172800,321604860,3310,3310,3310,3310,0
20240513,172700,321604860,3310,3310,3310,3310,0
20240513,172600,321604860,3310,3310,3310,3310,0
20240513,172500,321604860,3310,3310,3310,3310,0
20240513,172400,321604860,3310,3310,3310,3310,0
20240513,172300,321604860,3310,3310,3310,3310,0
20240513,172200,321604860,3310,3310,3310,3310,0
20240513,172100,321604860,3310,3310,3310,3310,0
20240513,172000,321604860,3310,3310,3310,3310,0
20240513,171900,321604860,3310,3310,3310,3310,0
20240513,171800,321604860,3310,3310,3310,3310,0
20240513,171700,321604860,3310,3310,3310,3310,0
20240513,171600,321604860,3310,3310,3310,3310,0
20240513,171500,321604860,3310,3310,3310,3310,0
20240513,171400,321604860,3310,3310,3310,3310,0
20240513,171300,321604860,3310,3310,3310,3310,0
20240513,171200,321604860,3310,3310,3310,3310,0
20240513,171100,321604860,3310,3310,3310,3310,0
20240513,171000,321604860,3310,3310,3310,3310,0
20240513,170900,321604860,3310,3310,3310,3310,0
20240513,170800,321604860,3310,3310,3310,3310,0
20240513,170700,321604860,3310,3310,3310,3310,0
20240513,170600,321604860,3310,3310,3310,3310,0
20240513,170500,321604860,3310,3310,3310,3310,0
20240513,170400,321604860,3310,3310,3310,3310,0
20240513,170300,321604860,3310,3310,3310,3310,0
20240513,170200,321604860,3310,3310,3310,3310,0
20240513,170100,321604860,3310,3310,3310,3310,2487
20240513,170000,321604860,3310,3310,3310,3310,0
20240513,165900,321604860,3310,3310,3310,3310,0
20240513,165800,321604860,3310,3310,3310,3310,0
20240513,165700,321604860,3310,3310,3310,3310,0
20240513,165600,321604860,3310,3310,3310,3310,0
20240513,165500,321604860,3310,3310,3310,3310,0
20240513,165400,321604860,3310,3310,3310,3310,0
20240513,165300,321604860,3310,3310,3310,3310,0
20240513,165200,321604860,3310,3310,3310,3310,0
20240513,165100,321604860,3310,3310,3310,3310,0
20240513,165000,321604860,3310,3310,3310,3310,0
20240513,164900,321604860,3310,3310,3310,3310,0
20240513,164800,321604860,3310,3310,3310,3310,0
20240513,164700,321604860,3310,3310,3310,3310,0
20240513,164600,321604860,3310,3310,3310,3310,0
20240513,164500,321604860,3310,3310,3310,3310,0
20240513,164400,321604860,3310,3310,3310,3310,0
20240513,164300,321604860,3310,3310,3310,3310,0
20240513,164200,321604860,3310,3310,3310,3310,0
20240513,164100,321604860,3310,3310,3310,3310,0
20240513,164000,321604860,3310,3310,3310,3310,0
20240513,163900,321604860,3310,3310,3310,3310,0
20240513,163800,321604860,3310,3310,3310,3310,0
20240513,163700,321604860,3310,3310,3310,3310,0
20240513,163600,321604860,3310,3310,3310,3310,0
20240513,163500,321604860,3310,3310,3310,3310,0
20240513,163400,321604860,3310,3310,3310,3310,0
20240513,163300,321604860,3310,3310,3310,3310,0
20240513,163200,321604860,3310,3310,3310,3310,0
20240513,163100,321604860,3310,3310,3310,3310,2487
20240513,163000,321604860,3310,3310,3310,3310,0
20240513,162900,321604860,3310,3310,3310,3310,0
20240513,162800,321604860,3310,3310,3310,3310,0
20240513,162700,321604860,3310,3310,3310,3310,0
20240513,162600,321604860,3310,3310,3310,3310,0
20240513,162500,321604860,3310,3310,3310,3310,0
20240513,162400,321604860,3310,3310,3310,3310,0
20240513,162300,321604860,3310,3310,3310,3310,0
20240513,162200,321604860,3310,3310,3310,3310,0
20240513,162100,321604860,3310,3310,3310,3310,0
20240513,162000,321604860,3310,3310,3310,3310,0
20240513,161900,321604860,3310,3310,3310,3310,0
20240513,161800,321604860,3310,3310,3310,3310,0
20240513,161700,321604860,3310,3310,3310,3310,0
20240513,161600,321604860,3310,3310,3310,3310,0
20240513,161500,321604860,3310,3310,3310,3310,0
20240513,161400,321604860,3310,3310,3310,3310,0
20240513,161300,321604860,3310,3310,3310,3310,0
20240513,161200,321604860,3310,3310,3310,3310,0
20240513,161100,321604860,3310,3310,3310,3310,0
20240513,161000,321604860,3310,3310,3310,3310,0
20240513,160900,321604860,3310,3310,3310,3310,0
20240513,160800,321604860,3310,3310,3310,3310,0
20240513,160700,321604860,3310,3310,3310,3310,0
20240513,160600,321604860,3310,3310,3310,3310,0
20240513,160500,321604860,3310,3310,3310,3310,0
20240513,160400,321604860,3310,3310,3310,3310,0
20240513,160300,321604860,3310,3310,3310,3310,0
20240513,160200,321604860,3310,3310,3310,3310,0
20240513,160100,321604860,3310,3310,3310,3310,2487
20240513,160000,321604860,3310,3310,3310,3310,0
20240513,155900,321604860,3310,3310,3310,3310,0
20240513,155800,321604860,3310,3310,3310,3310,0
20240513,155700,321604860,3310,3310,3310,3310,0
20240513,155600,321604860,3310,3310,3310,3310,0
20240513,155500,321604860,3310,3310,3310,3310,0
20240513,155400,321604860,3310,3310,3310,3310,0
20240513,155300,321604860,3310,3310,3310,3310,0
20240513,155200,321604860,3310,3310,3310,3310,0
20240513,155100,321604860,3310,3310,3310,3310,0
20240513,155000,321604860,3310,3310,3310,3310,0
20240513,154900,321604860,3310,3310,3310,3310,0
20240513,154800,321604860,3310,3310,3310,3310,0
20240513,154700,321604860,3310,3310,3310,3310,0
20240513,154600,321604860,3310,3310,3310,3310,0
20240513,154500,321604860,3310,3310,3310,3310,0
20240513,154400,321604860,3310,3310,3310,3310,0
20240513,154300,321604860,3310,3310,3310,3310,0
20240513,154200,321604860,3310,3310,3310,3310,0
20240513,154100,321604860,3310,3310,3310,3310,0
20240513,154000,321604860,3310,3310,3310,3310,0
20240513,153900,321604860,3310,3310,3310,3310,0
20240513,153800,321604860,3310,3310,3310,3310,0
20240513,153700,321604860,3310,3310,3310,3310,0
20240513,153600,321604860,3310,3310,3310,3310,0
20240513,153500,321604860,3310,3310,3310,3310,0
20240513,153400,321604860,3310,3310,3310,3310,0
20240513,153300,321604860,3310,3310,3310,3310,0
20240513,153200,321604860,3310,3310,3310,3310,0
20240513,153100,321604860,3310,3310,3310,3310,2487
20240513,153000,321604860,3310,3310,3310,3310,2487
20240513,152900,313372890,3310,3310,3310,3310,0
20240513,152800,313372890,3310,3310,3310,3310,0
20240513,152700,313372890,3310,3310,3310,3310,0
20240513,152600,313372890,3310,3310,3310,3310,0
20240513,152500,313372890,3310,3310,3310,3310,0
20240513,152400,313372890,3310,3310,3310,3310,0
20240513,152300,313372890,3310,3310,3310,3310,0
20240513,152200,313372890,3310,3310,3310,3310,0
20240513,152100,313372890,3310,3310,3310,3310,0
20240513,152000,313372890,3310,3310,3310,3310,0
20240513,151900,313372890,3310,3310,3315,3310,64
20240513,151800,313160890,3310,3310,3310,3310,54
20240513,151700,312982150,3310,3310,3310,3310,158
20240513,151600,312459170,3310,3310,3310,3310,135
20240513,151500,312012320,3310,3310,3310,3310,79
20240513,151400,311750830,3310,3310,3310,3310,659
20240513,151300,309569540,3310,3305,3310,3305,1574
20240513,151200,304362510,3305,3305,3305,3305,152
20240513,151100,303860150,3310,3310,3310,3310,891
20240513,151000,300910940,3310,3310,3310,3310,168
20240513,150900,300354860,3310,3310,3310,3310,399
20240513,150800,299034170,3315,3315,3315,3315,0
20240513,150700,299034170,3315,3315,3315,3315,2
20240513,150600,299027540,3315,3315,3315,3315,20
20240513,150500,298961240,3310,3315,3315,3310,1080
20240513,150400,295386040,3315,3315,3315,3315,132
20240513,150300,294948460,3320,3320,3320,3320,1
20240513,150200,294945140,3320,3320,3320,3320,0
20240513,150100,294945140,3320,3320,3320,3320,103
20240513,150000,294603180,3315,3315,3315,3315,3
20240513,145900,294593235,3315,3315,3315,3315,0
20240513,145800,294593235,3315,3315,3315,3315,1
20240513,145700,294589920,3315,3315,3315,3315,79
20240513,145600,294328035,3315,3315,3315,3315,2
20240513,145500,294321405,3315,3315,3315,3315,0
20240513,145400,294321405,3315,3315,3315,3315,95
20240513,145300,294006480,3310,3310,3310,3310,249
20240513,145200,293182290,3310,3310,3310,3310,0
20240513,145100,293182290,3310,3310,3310,3310,55
20240513,145000,293000240,3315,3310,3315,3310,94
20240513,144900,292689095,3315,3315,3315,3315,0
20240513,144800,292689095,3315,3310,3315,3310,1084
20240513,144700,289100055,3310,3310,3310,3310,5
20240513,144600,289083505,3315,3310,3315,3310,165
20240513,144500,288537205,3315,3315,3315,3315,1
20240513,144400,288533890,3315,3315,3315,3315,0
20240513,144300,288533890,3315,3315,3315,3315,0
20240513,144200,288533890,3315,3315,3315,3315,11
20240513,144100,288497425,3310,3310,3310,3310,0
20240513,144000,288497425,3310,3310,3310,3310,5
20240513,143900,288480875,3310,3310,3310,3310,200
20240513,143800,287818875,3315,3315,3315,3315,100
20240513,143700,287487375,3315,3315,3315,3315,0
20240513,143600,287487375,3315,3315,3315,3315,578
20240513,143500,285571305,3315,3315,3315,3315,110
20240513,143400,285206655,3315,3315,3315,3315,88
20240513,143300,284914935,3320,3320,3320,3320,0
20240513,143200,284914935,3320,3320,3320,3320,13
20240513,143100,284871775,3325,3325,3325,3325,0
20240513,143000,284871775,3325,3325,3325,3325,1
20240513,142900,284868450,3325,3325,3325,3325,0
20240513,142800,284868450,3325,3325,3325,3325,0
20240513,142700,284868450,3325,3325,3325,3325,0
20240513,142600,284868450,3325,3325,3325,3325,0
20240513,142500,284868450,3325,3325,3325,3325,0
20240513,142400,284868450,3325,3325,3325,3325,0
20240513,142300,284868450,3325,3325,3325,3325,10
20240513,142200,284835200,3325,3325,3325,3325,0
20240513,142100,284835200,3325,3325,3325,3325,200
20240513,142000,284170200,3310,3325,3325,3310,1412
20240513,141900,279483470,3325,3325,3325,3325,0
20240513,141800,279483470,3325,3325,3325,3325,92
20240513,141700,279177570,3345,3345,3345,3345,0
20240513,141600,279177570,3345,3345,3345,3345,0
20240513,141500,279177570,3345,3345,3345,3345,0
20240513,141400,279177570,3345,3345,3345,3345,10
20240513,141300,279144120,3345,3345,3345,3345,0
20240513,141200,279144120,3345,3345,3345,3345,0
20240513,141100,279144120,3345,3345,3345,3345,0
20240513,141000,279144120,3345,3345,3345,3345,0
20240513,140900,279144120,3345,3345,3345,3345,0
20240513,140800,279144120,3345,3345,3345,3345,0
20240513,140700,279144120,3345,3345,3345,3345,0
20240513,140600,279144120,3345,3345,3345,3345,0
20240513,140500,279144120,3345,3345,3345,3345,0
20240513,140400,279144120,3345,3345,3345,3345,0
20240513,140300,279144120,3345,3345,3345,3345,2
20240513,140200,279137430,3340,3340,3340,3340,0
20240513,140100,279137430,3340,3330,3340,3330,350
20240513,140000,277970330,3325,3325,3325,3325,624
20240513,135900,275895530,3325,3325,3325,3325,0
20240513,135800,275895530,3325,3325,3325,3325,0
20240513,135700,275895530,3325,3325,3325,3325,0
20240513,135600,275895530,3325,3325,3325,3325,0
20240513,135500,275895530,3325,3325,3325,3325,0
20240513,135400,275895530,3325,3325,3325,3325,45
20240513,135300,275745905,3330,3330,3330,3330,300
20240513,135200,274746905,3330,3330,3330,3330,0
20240513,135100,274746905,3330,3330,3330,3330,1
20240513,135000,274743575,3325,3325,3325,3325,0
20240513,134900,274743575,3325,3325,3325,3325,0
20240513,134800,274743575,3325,3325,3325,3325,0
20240513,134700,274743575,3325,3325,3325,3325,431
20240513,134600,273310500,3315,3325,3325,3315,2756
20240513,134500,264165385,3320,3320,3320,3320,0
20240513,134400,264165385,3320,3320,3320,3320,0
20240513,134300,264165385,3320,3320,3320,3320,100
20240513,134200,263833385,3330,3330,3330,3330,2
20240513,134100,263826725,3320,3320,3320,3320,0
20240513,134000,263826725,3320,3325,3330,3320,1072
20240513,133900,260262755,3330,3330,3330,3330,4
20240513,133800,260249435,3340,3340,3340,3340,0
20240513,133700,260249435,3340,3340,3340,3340,400
20240513,133600,258913435,3340,3340,3340,3340,0
20240513,133500,258913435,3340,3340,3340,3340,2
20240513,133400,258906755,3325,3325,3325,3325,85
20240513,133300,258624130,3340,3340,3340,3340,0
20240513,133200,258624130,3340,3340,3340,3340,0
20240513,133100,258624130,3340,3340,3340,3340,0
20240513,133000,258624130,3340,3340,3340,3340,0
20240513,132900,258624130,3340,3340,3340,3340,0
20240513,132800,258624130,3340,3340,3340,3340,0
20240513,132700,258624130,3340,3340,3340,3340,0
20240513,132600,258624130,3340,3340,3340,3340,0
20240513,132500,258624130,3340,3340,3340,3340,2
20240513,132400,258617450,3325,3325,3325,3325,86
20240513,132300,258331500,3340,3340,3340,3340,0
20240513,132200,258331500,3340,3340,3340,3340,0
20240513,132100,258331500,3340,3340,3340,3340,0
20240513,132000,258331500,3340,3340,3340,3340,0
20240513,131900,258331500,3340,3340,3340,3340,0
20240513,131800,258331500,3340,3340,3340,3340,0
20240513,131700,258331500,3340,3340,3340,3340,0
20240513,131600,258331500,3340,3340,3340,3340,0
20240513,131500,258331500,3340,3330,3340,3330,78
20240513,131400,258071740,3325,3325,3325,3325,69
20240513,131300,257842315,3330,3330,3330,3330,0
20240513,131200,257842315,3330,3330,3330,3330,0
20240513,131100,257842315,3330,3330,3330,3330,0
20240513,131000,257842315,3330,3330,3330,3330,0
20240513,130900,257842315,3330,3330,3330,3330,210
20240513,130800,257143015,3330,3330,3330,3330,0
20240513,130700,257143015,3330,3330,3330,3330,0
20240513,130600,257143015,3330,3330,3330,3330,0
20240513,130500,257143015,3330,3330,3330,3330,93
20240513,130400,256833325,3335,3335,3335,3335,7
20240513,130300,256809980,3340,3340,3340,3340,0
20240513,130200,256809980,3340,3340,3340,3340,2
20240513,130100,256803300,3330,3330,3330,3330,2
20240513,130000,256796640,3340,3340,3340,3340,0
20240513,125900,256796640,3340,3340,3340,3340,0
20240513,125800,256796640,3340,3340,3340,3340,0
20240513,125700,256796640,3340,3340,3340,3340,0
20240513,125600,256796640,3340,3340,3340,3340,0
20240513,125500,256796640,3340,3340,3340,3340,0
20240513,125400,256796640,3340,3340,3340,3340,0
20240513,125300,256796640,3340,3340,3340,3340,0
20240513,125200,256796640,3340,3340,3340,3340,0
20240513,125100,256796640,3340,3340,3340,3340,2
20240513,125000,256789960,3340,3340,3340,3340,202
20240513,124900,256115280,3335,3335,3340,3335,252
20240513,124800,255274850,3320,3320,3320,3320,0
20240513,124700,255274850,3320,3320,3320,3320,0
20240513,124600,255274850,3320,3320,3320,3320,63
20240513,124500,255065690,3320,3320,3320,3320,94
20240513,124400,254753610,3335,3335,3335,3335,6
20240513,124300,254733600,3340,3340,3340,3340,0
20240513,124200,254733600,3340,3340,3340,3340,0
20240513,124100,254733600,3340,3340,3340,3340,100
20240513,124000,254399600,3335,3335,3335,3335,0
20240513,123900,254399600,3335,3335,3335,3335,1
20240513,123800,254396265,3335,3315,3335,3315,402
20240513,123700,253063595,3315,3335,3335,3315,1100
20240513,123600,249399695,3335,3335,3335,3335,0
20240513,123500,249399695,3335,3335,3335,3335,0
20240513,123400,249399695,3335,3335,3335,3335,2
20240513,123300,249393025,3310,3315,3315,3310,2000
20240513,123200,242765005,3315,3315,3315,3315,88
20240513,123100,242473285,3335,3335,3335,3335,1
20240513,123000,242469950,3335,3335,3335,3335,2
20240513,122900,242463280,3315,3315,3315,3315,0
20240513,122800,242463280,3315,3315,3315,3315,97
20240513,122700,242141725,3340,3340,3340,3340,0
20240513,122600,242141725,3340,3340,3340,3340,0
20240513,122500,242141725,3340,3340,3340,3340,0
20240513,122400,242141725,3340,3320,3340,3315,32
20240513,122300,242035330,3320,3320,3320,3320,0
20240513,122200,242035330,3320,3320,3320,3320,0
20240513,122100,242035330,3320,3320,3320,3320,0
20240513,122000,242035330,3320,3320,3320,3320,50
20240513,121900,241869330,3320,3320,3320,3320,0
20240513,121800,241869330,3320,3320,3320,3320,200
20240513,121700,241205330,3320,3320,3320,3320,178
20240513,121600,240614370,3320,3320,3320,3320,69
20240513,121500,240385290,3320,3330,3330,3320,1764
20240513,121400,234527735,3325,3325,3325,3325,0
20240513,121300,234527735,3325,3325,3325,3325,0
20240513,121200,234527735,3325,3325,3325,3325,425
20240513,121100,233114610,3325,3325,3325,3325,145
20240513,121000,232632485,3325,3325,3325,3325,360
20240513,120900,231435485,3325,3330,3345,3325,2361
20240513,120800,223574125,3330,3330,3330,3330,40
20240513,120700,223440925,3330,3330,3330,3330,20
20240513,120600,223374325,3330,3330,3330,3330,86
20240513,120500,223087945,3330,3330,3330,3330,693
20240513,120400,220780255,3330,3335,3335,3330,215
20240513,120300,220064290,3335,3335,3335,3335,201
20240513,120200,219393955,3335,3335,3335,3335,0
20240513,120100,219393955,3335,3335,3335,3335,0
20240513,120000,219393955,3335,3335,3335,3335,100
20240513,115900,219060455,3335,3335,3335,3335,0
20240513,115800,219060455,3335,3335,3335,3335,622
20240513,115700,216986085,3345,3340,3345,3340,79
20240513,115600,216722220,3335,3335,3335,3335,0
20240513,115500,216722220,3335,3335,3335,3335,1
20240513,115400,216718885,3340,3340,3340,3340,26
20240513,115300,216632045,3345,3345,3345,3345,0
20240513,115200,216632045,3345,3345,3345,3345,0
20240513,115100,216632045,3345,3345,3345,3345,200
20240513,115000,215963045,3345,3345,3345,3345,200
20240513,114900,215294045,3340,3340,3340,3340,0
20240513,114800,215294045,3340,3340,3340,3340,1721
20240513,114700,209545905,3345,3345,3345,3345,0
20240513,114600,209545905,3345,3345,3345,3345,100
20240513,114500,209211405,3345,3345,3345,3345,301
20240513,114400,208204560,3340,3340,3340,3340,0
20240513,114300,208204560,3340,3340,3340,3340,0
20240513,114200,208204560,3340,3340,3340,3340,0
20240513,114100,208204560,3340,3340,3340,3340,0
20240513,114000,208204560,3340,3340,3340,3340,0
20240513,113900,208204560,3340,3340,3340,3340,0
20240513,113800,208204560,3340,3340,3340,3340,90
20240513,113700,207903960,3340,3340,3340,3340,0
20240513,113600,207903960,3340,3335,3340,3335,117
20240513,113500,207513665,3355,3355,3355,3355,0
20240513,113400,207513665,3355,3355,3355,3355,0
20240513,113300,207513665,3355,3355,3355,3355,0
20240513,113200,207513665,3355,3355,3355,3355,40
20240513,113100,207379465,3355,3355,3355,3355,0
20240513,113000,207379465,3355,3355,3355,3355,0
20240513,112900,207379465,3355,3355,3355,3355,0
20240513,112800,207379465,3355,3335,3355,3335,95
20240513,112700,207062600,3355,3355,3355,3355,0
20240513,112600,207062600,3355,3355,3355,3355,0
20240513,112500,207062600,3355,3355,3355,3355,0
20240513,112400,207062600,3355,3335,3355,3335,100
20240513,112300,206728880,3355,3355,3355,3355,2
20240513,112200,206722170,3350,3350,3350,3350,231
20240513,112100,205948320,3335,3335,3335,3335,400
20240513,112000,204614320,3370,3370,3370,3370,0
20240513,111900,204614320,3370,3370,3370,3370,0
20240513,111800,204614320,3370,3370,3370,3370,0
20240513,111700,204614320,3370,3370,3370,3370,0
20240513,111600,204614320,3370,3350,3370,3350,1000
20240513,111500,201249315,3340,3335,3340,3330,1007
20240513,111400,197895465,3335,3335,3335,3335,250
20240513,111300,197061715,3335,3335,3335,3335,16
20240513,111200,197008355,3335,3335,3335,3335,23
20240513,111100,196931650,3335,3335,3335,3335,0
20240513,111000,196931650,3335,3340,3340,3335,1001
20240513,110900,193592515,3350,3350,3350,3350,20
20240513,110800,193525515,3360,3360,3360,3360,0
20240513,110700,193525515,3360,3360,3360,3360,0
20240513,110600,193525515,3360,3340,3360,3340,8
20240513,110500,193498755,3340,3340,3340,3340,50
20240513,110400,193331755,3340,3340,3340,3340,280
20240513,110300,192396555,3365,3365,3365,3365,0
20240513,110200,192396555,3365,3365,3365,3365,20
20240513,110100,192329255,3365,3365,3365,3365,2
20240513,110000,192322525,3345,3345,3345,3345,0
20240513,105900,192322525,3345,3345,3345,3345,0
20240513,105800,192322525,3345,3345,3345,3345,0
20240513,105700,192322525,3345,3335,3375,3335,2001
20240513,105600,185615155,3335,3335,3335,3335,0
20240513,105500,185615155,3335,3340,3340,3335,490
20240513,105400,183979505,3340,3340,3340,3340,0
20240513,105300,183979505,3340,3340,3340,3340,0
20240513,105200,183979505,3340,3340,3340,3340,0
20240513,105100,183979505,3340,3340,3340,3340,0
20240513,105000,183979505,3340,3340,3340,3340,0
20240513,104900,183979505,3340,3340,3340,3340,0
20240513,104800,183979505,3340,3340,3340,3340,300
20240513,104700,182977505,3340,3340,3340,3340,200
20240513,104600,182309505,3360,3360,3360,3360,1
20240513,104500,182306145,3360,3360,3360,3360,0
20240513,104400,182306145,3360,3360,3360,3360,0
20240513,104300,182306145,3360,3360,3360,3360,2
20240513,104200,182299425,3335,3335,3335,3335,0
20240513,104100,182299425,3335,3335,3335,3335,273
20240513,104000,181388970,3345,3345,3345,3345,1
20240513,103900,181385625,3330,3330,3330,3330,0
20240513,103800,181385625,3330,3330,3330,3330,0
20240513,103700,181385625,3330,3335,3335,3330,321
20240513,103600,180316585,3360,3360,3360,3360,80
20240513,103500,180047785,3360,3360,3360,3360,1
20240513,103400,180044425,3345,3345,3345,3345,48
20240513,103300,179883865,3335,3335,3335,3335,0
20240513,103200,179883865,3335,3335,3335,3335,0
20240513,103100,179883865,3335,3330,3335,3330,534
20240513,103000,178103005,3335,3335,3335,3335,550
20240513,102900,176268755,3335,3335,3335,3330,2100
20240513,102800,169265395,3335,3335,3335,3335,1000
20240513,102700,165930395,3340,3340,3340,3340,0
20240513,102600,165930395,3340,3345,3345,3340,398
20240513,102500,164601065,3345,3345,3345,3345,450
20240513,102400,163095815,3350,3350,3360,3350,102
20240513,102300,162754095,3350,3350,3350,3350,220
20240513,102200,162017095,3345,3345,3345,3345,0
20240513,102100,162017095,3345,3345,3345,3345,101
20240513,102000,161679250,3345,3345,3345,3345,279
20240513,101900,160745995,3345,3345,3345,3345,0
20240513,101800,160745995,3345,3345,3345,3345,855
20240513,101700,157886020,3350,3350,3350,3350,0
20240513,101600,157886020,3350,3350,3350,3350,300
20240513,101500,156881020,3350,3350,3350,3350,0
20240513,101400,156881020,3350,3350,3350,3350,8
20240513,101300,156854220,3345,3350,3350,3345,568
20240513,101200,154953825,3360,3360,3360,3360,0
20240513,101100,154953825,3360,3360,3360,3360,0
20240513,101000,154953825,3360,3360,3360,3360,20
20240513,100900,154886625,3360,3360,3360,3360,0
20240513,100800,154886625,3360,3350,3360,3350,198
20240513,100700,154222315,3360,3360,3360,3360,52
20240513,100600,154047595,3360,3360,3360,3360,4
20240513,100500,154034155,3350,3350,3350,3350,50
20240513,100400,153866655,3345,3345,3345,3345,0
20240513,100300,153866655,3345,3360,3360,3345,61
20240513,100200,153662445,3360,3360,3360,3360,15
20240513,100100,153612045,3345,3345,3345,3345,0
20240513,100000,153612045,3345,3350,3350,3345,500
20240513,095900,151937795,3375,3375,3375,3375,0
20240513,095800,151937795,3375,3375,3375,3375,0
20240513,095700,151937795,3375,3375,3375,3375,0
20240513,095600,151937795,3375,3375,3375,3375,0
20240513,095500,151937795,3375,3365,3375,3365,4
20240513,095400,151924310,3355,3355,3355,3355,0
20240513,095300,151924310,3355,3355,3355,3350,307
20240513,095200,150895035,3335,3335,3335,3335,0
20240513,095100,150895035,3335,3340,3340,3335,643
20240513,095000,148750135,3335,3335,3335,3335,0
20240513,094900,148750135,3335,3365,3365,3335,3010
20240513,094800,138684595,3370,3365,3370,3365,101
20240513,094700,138344725,3370,3370,3370,3370,1
20240513,094600,138341355,3365,3365,3370,3365,101
20240513,094500,138001485,3365,3355,3365,3355,1032
20240513,094400,134538905,3365,3365,3365,3365,0
20240513,094300,134538905,3365,3365,3365,3365,1
20240513,094200,134535540,3350,3350,3350,3350,0
20240513,094100,134535540,3350,3350,3350,3350,0
20240513,094000,134535540,3350,3350,3350,3350,25
20240513,093900,134451790,3350,3350,3350,3350,0
20240513,093800,134451790,3350,3340,3350,3340,491
20240513,093700,132807850,3340,3340,3340,3340,243
20240513,093600,131996230,3335,3340,3340,3335,210
20240513,093500,131295250,3350,3350,3350,3350,10
20240513,093400,131261750,3350,3350,3350,3340,658
20240513,093300,129063450,3350,3350,3350,3340,1352
20240513,093200,124537025,3370,3370,3370,3370,0
20240513,093100,124537025,3370,3370,3370,3370,220
20240513,093000,123795625,3380,3380,3380,3380,0
20240513,092900,123795625,3380,3380,3380,3380,0
20240513,092800,123795625,3380,3380,3380,3380,0
20240513,092700,123795625,3380,3375,3380,3375,4
20240513,092600,123782110,3340,3340,3340,3340,0
20240513,092500,123782110,3340,3340,3340,3340,0
20240513,092400,123782110,3340,3345,3345,3340,8559
20240513,092300,95194905,3340,3360,3360,3340,2449
20240513,092200,86997420,3360,3360,3360,3360,10
20240513,092100,86963820,3360,3370,3370,3360,592
20240513,092000,84971120,3370,3370,3370,3370,0
20240513,091900,84971120,3370,3370,3370,3370,486
20240513,091800,83333300,3385,3385,3385,3385,0
20240513,091700,83333300,3385,3385,3385,3385,472
20240513,091600,81735580,3385,3375,3390,3370,86
20240513,091500,81444845,3390,3375,3390,3375,10330
20240513,091400,46580870,3370,3375,3375,3370,1699
20240513,091300,40848480,3375,3375,3390,3370,894
20240513,091200,37825355,3385,3375,3385,3375,1159
20240513,091100,33907040,3375,3375,3375,3375,31
20240513,091000,33802415,3375,3375,3375,3375,0
20240513,090900,33802415,3375,3370,3385,3370,654
20240513,090800,31596725,3370,3370,3370,3370,126
20240513,090700,31172105,3385,3385,3385,3385,1
20240513,090600,31168720,3370,3365,3370,3365,176
20240513,090500,30575610,3360,3360,3360,3360,266
20240513,090400,29681850,3350,3360,3360,3350,702
20240513,090300,27325455,3360,3365,3370,3360,76
20240513,090200,27069355,3365,3365,3365,3365,1
20240513,090100,27065990,3365,3365,3365,3365,30
20240513,090000,26965040,3365,3390,3405,3365,7958