KissMeData/067000/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,194200,1152139400,2550,2550,2550,2550,11602
20240514,194100,1152139400,2550,2550,2550,2550,0
20240514,194000,1152139400,2550,2550,2550,2550,0
20240514,193900,1152139400,2550,2550,2550,2550,0
20240514,193800,1152139400,2550,2550,2550,2550,0
20240514,193700,1152139400,2550,2550,2550,2550,0
20240514,193600,1152139400,2550,2550,2550,2550,0
20240514,193500,1152139400,2550,2550,2550,2550,0
20240514,193400,1152139400,2550,2550,2550,2550,0
20240514,193300,1152139400,2550,2550,2550,2550,0
20240514,193200,1152139400,2550,2550,2550,2550,0
20240514,193100,1152139400,2550,2550,2550,2550,0
20240514,193000,1152139400,2550,2550,2550,2550,0
20240514,192900,1152139400,2550,2550,2550,2550,0
20240514,192800,1152139400,2550,2550,2550,2550,0
20240514,192700,1152139400,2550,2550,2550,2550,0
20240514,192600,1152139400,2550,2550,2550,2550,0
20240514,192500,1152139400,2550,2550,2550,2550,0
20240514,192400,1152139400,2550,2550,2550,2550,0
20240514,192300,1152139400,2550,2550,2550,2550,0
20240514,192200,1152139400,2550,2550,2550,2550,0
20240514,192100,1152139400,2550,2550,2550,2550,0
20240514,192000,1152139400,2550,2550,2550,2550,0
20240514,191900,1152139400,2550,2550,2550,2550,0
20240514,191800,1152139400,2550,2550,2550,2550,0
20240514,191700,1152139400,2550,2550,2550,2550,0
20240514,191600,1152139400,2550,2550,2550,2550,0
20240514,191500,1152139400,2550,2550,2550,2550,0
20240514,191400,1152139400,2550,2550,2550,2550,0
20240514,191300,1152139400,2550,2550,2550,2550,0
20240514,191200,1152139400,2550,2550,2550,2550,11602
20240514,191100,1152139400,2550,2550,2550,2550,0
20240514,191000,1152139400,2550,2550,2550,2550,0
20240514,190900,1152139400,2550,2550,2550,2550,0
20240514,190800,1152139400,2550,2550,2550,2550,0
20240514,190700,1152139400,2550,2550,2550,2550,0
20240514,190600,1152139400,2550,2550,2550,2550,0
20240514,190500,1152139400,2550,2550,2550,2550,0
20240514,190400,1152139400,2550,2550,2550,2550,0
20240514,190300,1152139400,2550,2550,2550,2550,0
20240514,190200,1152139400,2550,2550,2550,2550,0
20240514,190100,1152139400,2550,2550,2550,2550,0
20240514,190000,1152139400,2550,2550,2550,2550,0
20240514,185900,1152139400,2550,2550,2550,2550,0
20240514,185800,1152139400,2550,2550,2550,2550,0
20240514,185700,1152139400,2550,2550,2550,2550,0
20240514,185600,1152139400,2550,2550,2550,2550,0
20240514,185500,1152139400,2550,2550,2550,2550,0
20240514,185400,1152139400,2550,2550,2550,2550,0
20240514,185300,1152139400,2550,2550,2550,2550,0
20240514,185200,1152139400,2550,2550,2550,2550,0
20240514,185100,1152139400,2550,2550,2550,2550,0
20240514,185000,1152139400,2550,2550,2550,2550,0
20240514,184900,1152139400,2550,2550,2550,2550,0
20240514,184800,1152139400,2550,2550,2550,2550,0
20240514,184700,1152139400,2550,2550,2550,2550,0
20240514,184600,1152139400,2550,2550,2550,2550,0
20240514,184500,1152139400,2550,2550,2550,2550,0
20240514,184400,1152139400,2550,2550,2550,2550,0
20240514,184300,1152139400,2550,2550,2550,2550,0
20240514,184200,1152139400,2550,2550,2550,2550,11602
20240514,184100,1152139400,2550,2550,2550,2550,0
20240514,184000,1152139400,2550,2550,2550,2550,0
20240514,183900,1152139400,2550,2550,2550,2550,0
20240514,183800,1152139400,2550,2550,2550,2550,0
20240514,183700,1152139400,2550,2550,2550,2550,0
20240514,183600,1152139400,2550,2550,2550,2550,0
20240514,183500,1152139400,2550,2550,2550,2550,0
20240514,183400,1152139400,2550,2550,2550,2550,0
20240514,183300,1152139400,2550,2550,2550,2550,0
20240514,183200,1152139400,2550,2550,2550,2550,0
20240514,183100,1152139400,2550,2550,2550,2550,0
20240514,183000,1152139400,2550,2550,2550,2550,0
20240514,182900,1152139400,2550,2550,2550,2550,0
20240514,182800,1152139400,2550,2550,2550,2550,0
20240514,182700,1152139400,2550,2550,2550,2550,0
20240514,182600,1152139400,2550,2550,2550,2550,0
20240514,182500,1152139400,2550,2550,2550,2550,0
20240514,182400,1152139400,2550,2550,2550,2550,0
20240514,182300,1152139400,2550,2550,2550,2550,0
20240514,182200,1152139400,2550,2550,2550,2550,0
20240514,182100,1152139400,2550,2550,2550,2550,0
20240514,182000,1152139400,2550,2550,2550,2550,0
20240514,181900,1152139400,2550,2550,2550,2550,0
20240514,181800,1152139400,2550,2550,2550,2550,0
20240514,181700,1152139400,2550,2550,2550,2550,0
20240514,181600,1152139400,2550,2550,2550,2550,0
20240514,181500,1152139400,2550,2550,2550,2550,0
20240514,181400,1152139400,2550,2550,2550,2550,0
20240514,181300,1152139400,2550,2550,2550,2550,0
20240514,181200,1152139400,2550,2550,2550,2550,11602
20240514,181100,1152139400,2550,2550,2550,2550,0
20240514,181000,1152139400,2550,2550,2550,2550,0
20240514,180900,1152139400,2550,2550,2550,2550,0
20240514,180800,1152139400,2550,2550,2550,2550,0
20240514,180700,1152139400,2550,2550,2550,2550,0
20240514,180600,1152139400,2550,2550,2550,2550,0
20240514,180500,1152139400,2550,2550,2550,2550,0
20240514,180400,1152139400,2550,2550,2550,2550,0
20240514,180300,1152139400,2550,2550,2550,2550,0
20240514,180200,1152139400,2550,2550,2550,2550,0
20240514,180100,1152139400,2550,2550,2550,2550,0
20240514,180000,1152139400,2550,2550,2550,2550,0
20240514,175900,1152139400,2550,2550,2550,2550,0
20240514,175800,1152139400,2550,2550,2550,2550,0
20240514,175700,1152139400,2550,2550,2550,2550,0
20240514,175600,1152139400,2550,2550,2550,2550,0
20240514,175500,1152139400,2550,2550,2550,2550,0
20240514,175400,1152139400,2550,2550,2550,2550,0
20240514,175300,1152139400,2550,2550,2550,2550,0
20240514,175200,1152139400,2550,2550,2550,2550,0
20240514,175100,1152139400,2550,2550,2550,2550,0
20240514,175000,1152139400,2550,2550,2550,2550,0
20240514,174900,1152139400,2550,2550,2550,2550,0
20240514,174800,1152139400,2550,2550,2550,2550,0
20240514,174700,1152139400,2550,2550,2550,2550,0
20240514,174600,1152139400,2550,2550,2550,2550,0
20240514,174500,1152139400,2550,2550,2550,2550,0
20240514,174400,1152139400,2550,2550,2550,2550,0
20240514,174300,1152139400,2550,2550,2550,2550,0
20240514,174200,1152139400,2550,2550,2550,2550,11602
20240514,174100,1152139400,2550,2550,2550,2550,0
20240514,174000,1152139400,2550,2550,2550,2550,0
20240514,173900,1152139400,2550,2550,2550,2550,0
20240514,173800,1152139400,2550,2550,2550,2550,0
20240514,173700,1152139400,2550,2550,2550,2550,0
20240514,173600,1152139400,2550,2550,2550,2550,0
20240514,173500,1152139400,2550,2550,2550,2550,0
20240514,173400,1152139400,2550,2550,2550,2550,0
20240514,173300,1152139400,2550,2550,2550,2550,0
20240514,173200,1152139400,2550,2550,2550,2550,0
20240514,173100,1152139400,2550,2550,2550,2550,0
20240514,173000,1152139400,2550,2550,2550,2550,0
20240514,172900,1152139400,2550,2550,2550,2550,0
20240514,172800,1152139400,2550,2550,2550,2550,0
20240514,172700,1152139400,2550,2550,2550,2550,0
20240514,172600,1152139400,2550,2550,2550,2550,0
20240514,172500,1152139400,2550,2550,2550,2550,0
20240514,172400,1152139400,2550,2550,2550,2550,0
20240514,172300,1152139400,2550,2550,2550,2550,0
20240514,172200,1152139400,2550,2550,2550,2550,0
20240514,172100,1152139400,2550,2550,2550,2550,0
20240514,172000,1152139400,2550,2550,2550,2550,0
20240514,171900,1152139400,2550,2550,2550,2550,0
20240514,171800,1152139400,2550,2550,2550,2550,0
20240514,171700,1152139400,2550,2550,2550,2550,0
20240514,171600,1152139400,2550,2550,2550,2550,0
20240514,171500,1152139400,2550,2550,2550,2550,0
20240514,171400,1152139400,2550,2550,2550,2550,0
20240514,171300,1152139400,2550,2550,2550,2550,0
20240514,171200,1152139400,2550,2550,2550,2550,11602
20240514,171100,1152139400,2550,2550,2550,2550,0
20240514,171000,1152139400,2550,2550,2550,2550,0
20240514,170900,1152139400,2550,2550,2550,2550,0
20240514,170800,1152139400,2550,2550,2550,2550,0
20240514,170700,1152139400,2550,2550,2550,2550,0
20240514,170600,1152139400,2550,2550,2550,2550,0
20240514,170500,1152139400,2550,2550,2550,2550,0
20240514,170400,1152139400,2550,2550,2550,2550,0
20240514,170300,1152139400,2550,2550,2550,2550,0
20240514,170200,1152139400,2550,2550,2550,2550,0
20240514,170100,1152139400,2550,2550,2550,2550,0
20240514,170000,1152139400,2550,2550,2550,2550,0
20240514,165900,1152139400,2550,2550,2550,2550,0
20240514,165800,1152139400,2550,2550,2550,2550,0
20240514,165700,1152139400,2550,2550,2550,2550,0
20240514,165600,1152139400,2550,2550,2550,2550,0
20240514,165500,1152139400,2550,2550,2550,2550,0
20240514,165400,1152139400,2550,2550,2550,2550,0
20240514,165300,1152139400,2550,2550,2550,2550,0
20240514,165200,1152139400,2550,2550,2550,2550,0
20240514,165100,1152139400,2550,2550,2550,2550,0
20240514,165000,1152139400,2550,2550,2550,2550,0
20240514,164900,1152139400,2550,2550,2550,2550,0
20240514,164800,1152139400,2550,2550,2550,2550,0
20240514,164700,1152139400,2550,2550,2550,2550,0
20240514,164600,1152139400,2550,2550,2550,2550,0
20240514,164500,1152139400,2550,2550,2550,2550,0
20240514,164400,1152139400,2550,2550,2550,2550,0
20240514,164300,1152139400,2550,2550,2550,2550,0
20240514,164200,1152139400,2550,2550,2550,2550,11602
20240514,164100,1152139400,2550,2550,2550,2550,0
20240514,164000,1152139400,2550,2550,2550,2550,0
20240514,163900,1152139400,2550,2550,2550,2550,0
20240514,163800,1152139400,2550,2550,2550,2550,0
20240514,163700,1152139400,2550,2550,2550,2550,0
20240514,163600,1152139400,2550,2550,2550,2550,0
20240514,163500,1152139400,2550,2550,2550,2550,0
20240514,163400,1152139400,2550,2550,2550,2550,0
20240514,163300,1152139400,2550,2550,2550,2550,0
20240514,163200,1152139400,2550,2550,2550,2550,0
20240514,163100,1152139400,2550,2550,2550,2550,0
20240514,163000,1152139400,2550,2550,2550,2550,0
20240514,162900,1152139400,2550,2550,2550,2550,0
20240514,162800,1152139400,2550,2550,2550,2550,0
20240514,162700,1152139400,2550,2550,2550,2550,0
20240514,162600,1152139400,2550,2550,2550,2550,0
20240514,162500,1152139400,2550,2550,2550,2550,0
20240514,162400,1152139400,2550,2550,2550,2550,0
20240514,162300,1152139400,2550,2550,2550,2550,0
20240514,162200,1152139400,2550,2550,2550,2550,0
20240514,162100,1152139400,2550,2550,2550,2550,0
20240514,162000,1152139400,2550,2550,2550,2550,0
20240514,161900,1152139400,2550,2550,2550,2550,0
20240514,161800,1152139400,2550,2550,2550,2550,0
20240514,161700,1152139400,2550,2550,2550,2550,0
20240514,161600,1152139400,2550,2550,2550,2550,0
20240514,161500,1152139400,2550,2550,2550,2550,0
20240514,161400,1152139400,2550,2550,2550,2550,0
20240514,161300,1152139400,2550,2550,2550,2550,0
20240514,161200,1152139400,2550,2550,2550,2550,11602
20240514,161100,1152139400,2550,2550,2550,2550,0
20240514,161000,1152139400,2550,2550,2550,2550,0
20240514,160900,1152139400,2550,2550,2550,2550,0
20240514,160800,1152139400,2550,2550,2550,2550,0
20240514,160700,1152139400,2550,2550,2550,2550,0
20240514,160600,1152139400,2550,2550,2550,2550,0
20240514,160500,1152139400,2550,2550,2550,2550,0
20240514,160400,1152139400,2550,2550,2550,2550,0
20240514,160300,1152139400,2550,2550,2550,2550,0
20240514,160200,1152139400,2550,2550,2550,2550,0
20240514,160100,1152139400,2550,2550,2550,2550,0
20240514,160000,1152139400,2550,2550,2550,2550,0
20240514,155900,1152139400,2550,2550,2550,2550,0
20240514,155800,1152139400,2550,2550,2550,2550,0
20240514,155700,1152139400,2550,2550,2550,2550,0
20240514,155600,1152139400,2550,2550,2550,2550,0
20240514,155500,1152139400,2550,2550,2550,2550,0
20240514,155400,1152139400,2550,2550,2550,2550,0
20240514,155300,1152139400,2550,2550,2550,2550,0
20240514,155200,1152139400,2550,2550,2550,2550,0
20240514,155100,1152139400,2550,2550,2550,2550,0
20240514,155000,1152139400,2550,2550,2550,2550,0
20240514,154900,1152139400,2550,2550,2550,2550,0
20240514,154800,1152139400,2550,2550,2550,2550,0
20240514,154700,1152139400,2550,2550,2550,2550,0
20240514,154600,1152139400,2550,2550,2550,2550,0
20240514,154500,1152139400,2550,2550,2550,2550,0
20240514,154400,1152139400,2550,2550,2550,2550,0
20240514,154300,1152139400,2550,2550,2550,2550,0
20240514,154200,1152139400,2550,2550,2550,2550,11602
20240514,154100,1152139400,2550,2550,2550,2550,0
20240514,154000,1152139400,2550,2550,2550,2550,0
20240514,153900,1152139400,2550,2550,2550,2550,0
20240514,153800,1152139400,2550,2550,2550,2550,0
20240514,153700,1152139400,2550,2550,2550,2550,0
20240514,153600,1152139400,2550,2550,2550,2550,0
20240514,153500,1152139400,2550,2550,2550,2550,0
20240514,153400,1152139400,2550,2550,2550,2550,0
20240514,153300,1152139400,2550,2550,2550,2550,0
20240514,153200,1152139400,2550,2550,2550,2550,0
20240514,153100,1152139400,2550,2550,2550,2550,0
20240514,153000,1152139400,2550,2550,2550,2550,11602
20240514,152900,1122554300,2560,2560,2560,2560,0
20240514,152800,1122554300,2560,2560,2560,2560,0
20240514,152700,1122554300,2560,2560,2560,2560,0
20240514,152600,1122554300,2560,2560,2560,2560,0
20240514,152500,1122554300,2560,2560,2560,2560,0
20240514,152400,1122554300,2560,2560,2560,2560,0
20240514,152300,1122554300,2560,2560,2560,2560,0
20240514,152200,1122554300,2560,2560,2560,2560,0
20240514,152100,1122554300,2560,2560,2560,2560,0
20240514,152000,1122554300,2560,2560,2560,2560,0
20240514,151900,1122554300,2560,2550,2560,2550,160
20240514,151800,1122144975,2560,2550,2560,2550,46
20240514,151700,1122027615,2565,2565,2565,2565,0
20240514,151600,1122027615,2565,2555,2565,2555,1076
20240514,151500,1119278115,2550,2555,2555,2550,209
20240514,151400,1118745140,2555,2555,2555,2555,0
20240514,151300,1118745140,2555,2555,2555,2555,125
20240514,151200,1118425765,2555,2555,2555,2555,300
20240514,151100,1117659265,2555,2555,2555,2555,587
20240514,151000,1116159480,2555,2550,2555,2550,85
20240514,150900,1115942690,2555,2555,2555,2555,300
20240514,150800,1115176190,2550,2555,2555,2550,3995
20240514,150700,1104973975,2560,2560,2560,2560,1090
20240514,150600,1102183575,2560,2560,2560,2560,186
20240514,150500,1101707415,2560,2560,2560,2560,66
20240514,150400,1101538455,2560,2555,2560,2555,24
20240514,150300,1101477130,2560,2560,2560,2560,239
20240514,150200,1100865290,2565,2565,2570,2560,8724
20240514,150100,1078478770,2565,2560,2565,2560,2371
20240514,150000,1072401145,2560,2560,2560,2560,0
20240514,145900,1072401145,2560,2560,2565,2560,427
20240514,145800,1071307890,2555,2560,2560,2555,12
20240514,145700,1071277195,2560,2560,2565,2560,9631
20240514,145600,1046576555,2565,2560,2565,2560,15994
20240514,145500,1005587025,2560,2560,2560,2560,1007
20240514,145400,1003009105,2560,2560,2560,2560,2
20240514,145300,1003003985,2560,2560,2560,2560,3895
20240514,145200,993032785,2560,2560,2560,2560,407
20240514,145100,991990865,2555,2560,2560,2555,275
20240514,145000,991287865,2560,2560,2560,2560,600
20240514,144900,989751865,2555,2555,2555,2555,1
20240514,144800,989749310,2550,2545,2560,2545,1535
20240514,144700,985831055,2550,2550,2550,2550,1233
20240514,144600,982686905,2555,2555,2555,2555,0
20240514,144500,982686905,2555,2555,2560,2555,3144
20240514,144400,974651130,2550,2550,2550,2550,539
20240514,144300,973276680,2545,2550,2550,2545,105
20240514,144200,973009030,2555,2545,2555,2545,891
20240514,144100,970739435,2545,2555,2555,2545,2520
20240514,144000,964325885,2555,2550,2555,2550,2634
20240514,143900,957606065,2550,2550,2550,2550,0
20240514,143800,957606065,2550,2550,2550,2550,650
20240514,143700,955948565,2550,2550,2550,2545,1426
20240514,143600,952314765,2550,2550,2550,2550,10
20240514,143500,952289265,2550,2550,2550,2545,86
20240514,143400,952070215,2550,2555,2555,2550,4951
20240514,143300,939445115,2560,2555,2560,2555,1151
20240514,143200,936502210,2550,2550,2550,2550,1
20240514,143100,936499660,2550,2550,2550,2550,0
20240514,143000,936499660,2550,2550,2550,2550,210
20240514,142900,935964160,2550,2550,2550,2550,308
20240514,142800,935178760,2550,2550,2550,2550,264
20240514,142700,934505560,2550,2555,2555,2550,1057
20240514,142600,931810060,2545,2545,2545,2545,0
20240514,142500,931810060,2545,2545,2545,2545,0
20240514,142400,931810060,2545,2545,2545,2545,0
20240514,142300,931810060,2545,2560,2560,2545,10060
20240514,142200,906057335,2560,2550,2560,2550,3296
20240514,142100,897625640,2545,2545,2545,2545,0
20240514,142000,897625640,2545,2545,2545,2545,1000
20240514,141900,895080640,2550,2550,2550,2550,0
20240514,141800,895080640,2550,2550,2550,2550,0
20240514,141700,895080640,2550,2550,2550,2550,3
20240514,141600,895072990,2555,2555,2555,2555,150
20240514,141500,894689740,2555,2550,2555,2550,510
20240514,141400,893387545,2550,2550,2550,2550,0
20240514,141300,893387545,2550,2550,2550,2550,2510
20240514,141200,886987045,2550,2555,2555,2550,113
20240514,141100,886698845,2550,2560,2560,2550,59
20240514,141000,886547855,2550,2550,2560,2545,1071
20240514,140900,883814650,2550,2550,2550,2550,1384
20240514,140800,880285450,2555,2555,2555,2555,0
20240514,140700,880285450,2555,2555,2555,2555,1218
20240514,140600,877173460,2555,2555,2555,2555,10
20240514,140500,877147910,2555,2555,2555,2555,0
20240514,140400,877147910,2555,2555,2555,2555,0
20240514,140300,877147910,2555,2550,2555,2550,2263
20240514,140200,871369015,2540,2550,2550,2540,260
20240514,140100,870708025,2545,2545,2545,2545,272
20240514,140000,870015785,2545,2545,2550,2545,941
20240514,135900,867618585,2545,2550,2550,2545,1235
20240514,135800,864475335,2545,2545,2545,2545,1600
20240514,135700,860403335,2545,2545,2545,2545,2
20240514,135600,860398245,2545,2545,2545,2545,3965
20240514,135500,850307320,2550,2550,2550,2550,191
20240514,135400,849820270,2550,2550,2550,2550,0
20240514,135300,849820270,2550,2550,2550,2550,200
20240514,135200,849310270,2555,2555,2555,2555,0
20240514,135100,849310270,2555,2555,2555,2555,0
20240514,135000,849310270,2555,2555,2555,2555,1
20240514,134900,849307715,2555,2555,2555,2555,0
20240514,134800,849307715,2555,2555,2555,2550,136
20240514,134700,848960735,2555,2550,2555,2550,516
20240514,134600,847644925,2555,2555,2555,2555,0
20240514,134500,847644925,2555,2555,2555,2555,510
20240514,134400,846341875,2555,2550,2555,2550,2264
20240514,134300,840563710,2550,2550,2550,2550,0
20240514,134200,840563710,2550,2550,2550,2550,78
20240514,134100,840364810,2545,2545,2545,2545,0
20240514,134000,840364810,2545,2545,2545,2545,277
20240514,133900,839659845,2545,2545,2545,2545,19
20240514,133800,839611490,2550,2555,2555,2550,2379
20240514,133700,833544990,2555,2550,2555,2550,12
20240514,133600,833514335,2550,2555,2555,2550,135
20240514,133500,833169910,2555,2560,2560,2555,1031
20240514,133400,830535685,2555,2560,2560,2555,969
20240514,133300,828056045,2555,2560,2560,2555,501
20240514,133200,826775985,2560,2560,2560,2560,8
20240514,133100,826755505,2555,2560,2560,2555,224
20240514,133000,826183085,2555,2560,2560,2555,3110
20240514,132900,818224485,2560,2565,2565,2560,1598
20240514,132800,814126860,2565,2560,2565,2560,2051
20240514,132700,808876295,2560,2560,2560,2560,20
20240514,132600,808825095,2560,2560,2560,2560,2141
20240514,132500,803344135,2560,2560,2560,2560,2266
20240514,132400,797543175,2555,2560,2560,2555,74
20240514,132300,797353930,2555,2555,2555,2555,0
20240514,132200,797353930,2555,2555,2555,2555,139
20240514,132100,796998785,2560,2560,2560,2560,0
20240514,132000,796998785,2560,2560,2560,2560,0
20240514,131900,796998785,2560,2560,2560,2560,0
20240514,131800,796998785,2560,2555,2560,2555,72
20240514,131700,796814815,2555,2555,2555,2555,102
20240514,131600,796554205,2555,2560,2560,2555,772
20240514,131500,794577895,2560,2560,2560,2560,510
20240514,131400,793272295,2555,2555,2555,2555,1
20240514,131300,793269740,2555,2560,2560,2555,145
20240514,131200,792899045,2560,2555,2560,2555,339
20240514,131100,792032260,2560,2560,2560,2560,0
20240514,131000,792032260,2560,2555,2560,2555,2999
20240514,130900,784355460,2550,2550,2550,2550,7
20240514,130800,784337610,2550,2550,2550,2550,132
20240514,130700,784001010,2550,2560,2560,2550,28
20240514,130600,783929410,2560,2555,2560,2555,2268
20240514,130500,778132290,2545,2545,2555,2545,333
20240514,130400,777284395,2550,2550,2550,2550,1548
20240514,130300,773336995,2550,2550,2555,2550,3044
20240514,130200,765571480,2550,2550,2550,2550,0
20240514,130100,765571480,2550,2555,2555,2550,38
20240514,130000,765474405,2555,2555,2555,2555,510
20240514,125900,764171355,2555,2555,2555,2550,31
20240514,125800,764092200,2560,2555,2560,2555,770
20240514,125700,762122020,2555,2555,2555,2555,6
20240514,125600,762106690,2555,2555,2555,2555,4
20240514,125500,762096470,2560,2560,2560,2560,0
20240514,125400,762096470,2560,2555,2560,2555,887
20240514,125300,759826540,2555,2555,2555,2555,0
20240514,125200,759826540,2555,2555,2555,2555,1500
20240514,125100,755994040,2555,2560,2565,2555,11712
20240514,125000,726010280,2560,2560,2560,2560,512
20240514,124900,724699560,2555,2560,2560,2555,2197
20240514,124800,719086050,2560,2560,2560,2560,3
20240514,124700,719078370,2560,2560,2560,2555,2467
20240514,124600,712763350,2555,2555,2555,2555,200
20240514,124500,712252350,2560,2560,2560,2560,510
20240514,124400,710946750,2560,2555,2560,2555,310
20240514,124300,710153250,2560,2550,2560,2550,2684
20240514,124200,703307490,2560,2555,2560,2555,383
20240514,124100,702328535,2560,2555,2560,2555,749
20240514,124000,700412890,2555,2555,2555,2555,1592
20240514,123900,696345330,2550,2550,2550,2550,1000
20240514,123800,693795330,2555,2555,2555,2555,0
20240514,123700,693795330,2555,2555,2555,2555,104
20240514,123600,693529610,2555,2555,2555,2555,0
20240514,123500,693529610,2555,2555,2555,2555,1800
20240514,123400,688930610,2555,2555,2555,2555,200
20240514,123300,688419610,2555,2560,2560,2555,128
20240514,123200,688091980,2560,2560,2560,2550,1395
20240514,123100,684521370,2560,2560,2560,2560,6
20240514,123000,684506010,2555,2550,2555,2550,1287
20240514,122900,681217740,2550,2550,2555,2550,4649
20240514,122800,669341335,2555,2550,2555,2550,2279
20240514,122700,663527145,2550,2550,2550,2550,0
20240514,122600,663527145,2550,2550,2550,2550,4
20240514,122500,663516945,2550,2550,2550,2550,35
20240514,122400,663427695,2550,2550,2550,2550,0
20240514,122300,663427695,2550,2550,2550,2550,25
20240514,122200,663363945,2550,2550,2550,2550,810
20240514,122100,661298445,2545,2545,2545,2545,1000
20240514,122000,658753445,2545,2545,2545,2545,200
20240514,121900,658244445,2545,2545,2545,2545,0
20240514,121800,658244445,2545,2545,2545,2545,21
20240514,121700,658191000,2545,2545,2545,2545,0
20240514,121600,658191000,2545,2545,2545,2545,800
20240514,121500,656155000,2550,2555,2555,2550,511
20240514,121400,654849400,2555,2555,2555,2555,35
20240514,121300,654759975,2555,2555,2555,2555,12
20240514,121200,654729315,2555,2555,2555,2555,1227
20240514,121100,651594330,2555,2555,2555,2555,0
20240514,121000,651594330,2555,2555,2555,2555,0
20240514,120900,651594330,2555,2550,2555,2550,2290
20240514,120800,645743480,2550,2550,2550,2545,241
20240514,120700,645129855,2550,2550,2550,2550,20
20240514,120600,645078855,2550,2550,2550,2550,220
20240514,120500,644517855,2550,2550,2550,2550,0
20240514,120400,644517855,2550,2555,2555,2550,777
20240514,120300,642532645,2555,2555,2555,2555,100
20240514,120200,642277145,2555,2555,2555,2555,1035
20240514,120100,639632720,2550,2550,2550,2550,0
20240514,120000,639632720,2550,2550,2555,2550,1708
20240514,115900,635274770,2550,2550,2550,2550,315
20240514,115800,634471520,2550,2555,2555,2550,1200
20240514,115700,631406520,2555,2555,2555,2555,2
20240514,115600,631401410,2550,2550,2550,2550,81
20240514,115500,631194860,2550,2550,2550,2550,290
20240514,115400,630455360,2550,2550,2550,2550,315
20240514,115300,629652110,2550,2555,2555,2550,1429
20240514,115200,626002015,2550,2550,2550,2550,10
20240514,115100,625976515,2550,2555,2555,2550,2470
20240514,115000,619666665,2555,2555,2555,2555,36
20240514,114900,619574685,2555,2545,2555,2545,475
20240514,114800,618361560,2545,2545,2545,2545,13
20240514,114700,618328475,2555,2555,2555,2555,676
20240514,114600,616601295,2555,2555,2555,2555,773
20240514,114500,614626280,2555,2550,2555,2550,510
20240514,114400,613324280,2545,2555,2555,2545,75
20240514,114300,613133035,2555,2555,2555,2555,0
20240514,114200,613133035,2555,2555,2555,2555,0
20240514,114100,613133035,2555,2555,2555,2555,0
20240514,114000,613133035,2555,2555,2555,2555,0
20240514,113900,613133035,2555,2555,2555,2555,10
20240514,113800,613107485,2555,2555,2555,2555,36
20240514,113700,613015505,2550,2545,2550,2545,281
20240514,113600,612299355,2555,2555,2555,2555,0
20240514,113500,612299355,2555,2555,2555,2555,606
20240514,113400,610751025,2550,2550,2555,2545,2502
20240514,113300,604369060,2550,2550,2550,2550,554
20240514,113200,602956360,2550,2545,2550,2545,3219
20240514,113100,594758910,2545,2545,2545,2545,0
20240514,113000,594758910,2545,2545,2550,2545,910
20240514,112900,592440410,2540,2540,2540,2540,20
20240514,112800,592389610,2545,2545,2545,2545,773
20240514,112700,590422325,2545,2545,2545,2545,0
20240514,112600,590422325,2545,2545,2545,2545,20
20240514,112500,590371425,2545,2540,2545,2540,15
20240514,112400,590333320,2540,2540,2540,2540,1
20240514,112300,590330780,2540,2540,2540,2540,0
20240514,112200,590330780,2540,2540,2540,2540,1263
20240514,112100,587122760,2540,2545,2545,2540,896
20240514,112000,584845420,2545,2545,2545,2545,5634
20240514,111900,570506890,2540,2545,2545,2540,1704
20240514,111800,566178280,2545,2545,2545,2545,1023
20240514,111700,563574745,2545,2550,2550,2545,401
20240514,111600,562552240,2550,2545,2550,2545,2849
20240514,111500,555299575,2540,2545,2550,2540,1799
20240514,111400,550719760,2545,2545,2545,2545,49
20240514,111300,550595055,2545,2540,2545,2535,2297
20240514,111200,544754085,2540,2540,2540,2540,0
20240514,111100,544754085,2540,2540,2540,2540,0
20240514,111000,544754085,2540,2540,2540,2540,774
20240514,110900,542788125,2540,2540,2540,2540,0
20240514,110800,542788125,2540,2540,2540,2540,0
20240514,110700,542788125,2540,2540,2540,2540,0
20240514,110600,542788125,2540,2540,2540,2540,0
20240514,110500,542788125,2540,2540,2540,2540,0
20240514,110400,542788125,2540,2540,2540,2540,640
20240514,110300,541162525,2540,2540,2540,2540,423
20240514,110200,540088105,2545,2545,2545,2545,0
20240514,110100,540088105,2545,2545,2545,2545,0
20240514,110000,540088105,2545,2545,2545,2545,525
20240514,105900,538751980,2545,2545,2545,2545,0
20240514,105800,538751980,2545,2545,2545,2545,0
20240514,105700,538751980,2545,2545,2545,2545,0
20240514,105600,538751980,2545,2545,2545,2545,579
20240514,105500,537278425,2545,2540,2545,2540,1271
20240514,105400,534043990,2545,2535,2545,2535,2839
20240514,105300,526828725,2535,2535,2535,2535,0
20240514,105200,526828725,2535,2535,2545,2535,1785
20240514,105100,522296780,2535,2535,2535,2535,0
20240514,105000,522296780,2535,2535,2535,2535,202
20240514,104900,521784710,2535,2535,2535,2535,0
20240514,104800,521784710,2535,2535,2535,2535,0
20240514,104700,521784710,2535,2535,2535,2535,504
20240514,104600,520507070,2535,2535,2535,2535,3
20240514,104500,520499465,2535,2535,2535,2535,0
20240514,104400,520499465,2535,2535,2535,2535,895
20240514,104300,518230640,2530,2535,2535,2530,105
20240514,104200,517964490,2535,2535,2535,2535,410
20240514,104100,516925140,2535,2535,2535,2535,27
20240514,104000,516856695,2540,2540,2540,2540,4
20240514,103900,516846535,2530,2530,2530,2530,0
20240514,103800,516846535,2530,2530,2530,2530,1213
20240514,103700,513777645,2545,2545,2545,2545,4030
20240514,103600,503521295,2550,2540,2550,2540,2732
20240514,103500,496563085,2540,2535,2545,2535,3542
20240514,103400,487576585,2540,2540,2540,2540,1124
20240514,103300,484721625,2530,2535,2535,2530,3350
20240514,103200,476229670,2535,2535,2535,2535,260
20240514,103100,475570570,2535,2535,2535,2535,204
20240514,103000,475053430,2535,2535,2535,2535,275
20240514,102900,474356305,2540,2535,2540,2535,1151
20240514,102800,471435765,2545,2545,2545,2545,225
20240514,102700,470863140,2545,2545,2545,2545,266
20240514,102600,470186170,2545,2540,2545,2540,2531
20240514,102500,463752765,2540,2540,2540,2540,117
20240514,102400,463455585,2540,2540,2540,2540,0
20240514,102300,463455585,2540,2540,2540,2540,687
20240514,102200,461710605,2545,2545,2545,2545,280
20240514,102100,460998005,2545,2535,2545,2535,1242
20240514,102000,457848705,2545,2540,2545,2540,590
20240514,101900,456349665,2545,2540,2545,2540,2995
20240514,101800,448741515,2540,2540,2540,2540,0
20240514,101700,448741515,2540,2535,2540,2535,1813
20240514,101600,444137905,2535,2535,2540,2535,5260
20240514,101500,430799040,2535,2535,2535,2535,0
20240514,101400,430799040,2535,2535,2535,2535,0
20240514,101300,430799040,2535,2535,2535,2535,4118
20240514,101200,420359910,2535,2535,2535,2535,0
20240514,101100,420359910,2535,2540,2540,2535,803
20240514,101000,418324295,2540,2540,2540,2540,12
20240514,100900,418293815,2535,2535,2535,2535,196
20240514,100800,417796955,2540,2540,2540,2540,677
20240514,100700,416077375,2540,2535,2540,2535,7327
20240514,100600,397481340,2535,2530,2535,2530,472
20240514,100500,396286180,2530,2535,2535,2530,3
20240514,100400,396278580,2535,2535,2535,2535,47
20240514,100300,396159435,2535,2535,2540,2535,1117
20240514,100200,393327835,2540,2540,2540,2540,23
20240514,100100,393269415,2530,2530,2530,2530,104
20240514,100000,393006295,2535,2535,2535,2535,0
20240514,095900,393006295,2535,2545,2545,2535,1117
20240514,095800,390166360,2545,2545,2545,2545,2037
20240514,095700,384982195,2545,2540,2545,2535,2334
20240514,095600,379050205,2540,2540,2540,2540,0
20240514,095500,379050205,2540,2540,2540,2540,53
20240514,095400,378915585,2540,2540,2540,2535,928
20240514,095300,376560965,2540,2530,2545,2530,4095
20240514,095200,366176005,2535,2535,2535,2535,0
20240514,095100,366176005,2535,2540,2540,2535,1635
20240514,095000,362030205,2540,2540,2540,2540,0
20240514,094900,362030205,2540,2540,2540,2540,330
20240514,094800,361192005,2545,2540,2545,2540,2786
20240514,094700,354113590,2540,2540,2540,2540,546
20240514,094600,352726750,2540,2545,2545,2540,3752
20240514,094500,343189170,2540,2545,2550,2540,3165
20240514,094400,335140340,2535,2535,2550,2535,14975
20240514,094300,297100495,2530,2525,2530,2525,182
20240514,094200,296640285,2525,2530,2530,2525,202
20240514,094100,296129320,2530,2540,2540,2530,4516
20240514,094000,284702700,2540,2525,2540,2525,8764
20240514,093900,262501060,2525,2525,2530,2525,734
20240514,093800,260647460,2525,2525,2535,2525,5173
20240514,093700,247553465,2525,2520,2525,2520,2134
20240514,093600,242175750,2520,2520,2520,2520,41
20240514,093500,242072430,2510,2510,2510,2510,39
20240514,093400,241974540,2510,2510,2510,2510,320
20240514,093300,241171340,2520,2520,2520,2520,0
20240514,093200,241171340,2520,2520,2520,2520,0
20240514,093100,241171340,2520,2520,2520,2520,1313
20240514,093000,237862580,2510,2520,2520,2510,3179
20240514,092900,229867220,2520,2520,2520,2520,7248
20240514,092800,211602260,2525,2525,2525,2525,872
20240514,092700,209400460,2530,2530,2530,2530,240
20240514,092600,208793260,2530,2525,2530,2525,10540
20240514,092500,182149145,2525,2525,2525,2525,300
20240514,092400,181391645,2525,2525,2525,2525,2560
20240514,092300,174927645,2525,2525,2525,2525,2450
20240514,092200,168741395,2530,2530,2530,2530,10
20240514,092100,168716095,2530,2525,2530,2520,7414
20240514,092000,149982210,2525,2525,2530,2525,2858
20240514,091900,142765260,2525,2525,2525,2525,4078
20240514,091800,132468310,2525,2520,2525,2520,3620
20240514,091700,123332460,2520,2520,2525,2520,3277
20240514,091600,115071035,2520,2515,2520,2515,3883
20240514,091500,105298940,2515,2515,2515,2515,837
20240514,091400,103193885,2515,2515,2515,2510,4883
20240514,091300,90917615,2510,2505,2510,2505,6064
20240514,091200,75727290,2505,2515,2515,2505,3785
20240514,091100,66218895,2515,2515,2520,2515,3930
20240514,091000,56332820,2500,2515,2520,2500,4601
20240514,090900,44749065,2515,2505,2520,2505,7697
20240514,090800,25397325,2505,2500,2505,2500,5159
20240514,090700,12489135,2500,2500,2500,2500,0
20240514,090600,12489135,2500,2495,2500,2495,1694
20240514,090500,8256495,2495,2490,2500,2490,1034
20240514,090400,5675790,2490,2490,2490,2490,237
20240514,090300,5085660,2490,2490,2490,2490,781
20240514,090200,3140970,2490,2490,2490,2490,1
20240514,090100,3138480,2495,2485,2495,2485,966
20240514,090000,733105,2485,2475,2485,2475,295