KissMeData/142760/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,202000,523331005,2275,2275,2275,2275,7326
20240513,201900,523331005,2275,2275,2275,2275,0
20240513,201800,523331005,2275,2275,2275,2275,0
20240513,201700,523331005,2275,2275,2275,2275,0
20240513,201600,523331005,2275,2275,2275,2275,0
20240513,201500,523331005,2275,2275,2275,2275,0
20240513,201400,523331005,2275,2275,2275,2275,0
20240513,201300,523331005,2275,2275,2275,2275,0
20240513,201200,523331005,2275,2275,2275,2275,0
20240513,201100,523331005,2275,2275,2275,2275,0
20240513,201000,523331005,2275,2275,2275,2275,0
20240513,200900,523331005,2275,2275,2275,2275,0
20240513,200800,523331005,2275,2275,2275,2275,0
20240513,200700,523331005,2275,2275,2275,2275,0
20240513,200600,523331005,2275,2275,2275,2275,0
20240513,200500,523331005,2275,2275,2275,2275,0
20240513,200400,523331005,2275,2275,2275,2275,0
20240513,200300,523331005,2275,2275,2275,2275,0
20240513,200200,523331005,2275,2275,2275,2275,0
20240513,200100,523331005,2275,2275,2275,2275,0
20240513,200000,523331005,2275,2275,2275,2275,0
20240513,195900,523331005,2275,2275,2275,2275,0
20240513,195800,523331005,2275,2275,2275,2275,0
20240513,195700,523331005,2275,2275,2275,2275,0
20240513,195600,523331005,2275,2275,2275,2275,0
20240513,195500,523331005,2275,2275,2275,2275,0
20240513,195400,523331005,2275,2275,2275,2275,0
20240513,195300,523331005,2275,2275,2275,2275,0
20240513,195200,523331005,2275,2275,2275,2275,0
20240513,195100,523331005,2275,2275,2275,2275,0
20240513,195000,523331005,2275,2275,2275,2275,7326
20240513,194900,523331005,2275,2275,2275,2275,0
20240513,194800,523331005,2275,2275,2275,2275,0
20240513,194700,523331005,2275,2275,2275,2275,0
20240513,194600,523331005,2275,2275,2275,2275,0
20240513,194500,523331005,2275,2275,2275,2275,0
20240513,194400,523331005,2275,2275,2275,2275,0
20240513,194300,523331005,2275,2275,2275,2275,0
20240513,194200,523331005,2275,2275,2275,2275,0
20240513,194100,523331005,2275,2275,2275,2275,0
20240513,194000,523331005,2275,2275,2275,2275,0
20240513,193900,523331005,2275,2275,2275,2275,0
20240513,193800,523331005,2275,2275,2275,2275,0
20240513,193700,523331005,2275,2275,2275,2275,0
20240513,193600,523331005,2275,2275,2275,2275,0
20240513,193500,523331005,2275,2275,2275,2275,0
20240513,193400,523331005,2275,2275,2275,2275,0
20240513,193300,523331005,2275,2275,2275,2275,0
20240513,193200,523331005,2275,2275,2275,2275,0
20240513,193100,523331005,2275,2275,2275,2275,0
20240513,193000,523331005,2275,2275,2275,2275,0
20240513,192900,523331005,2275,2275,2275,2275,0
20240513,192800,523331005,2275,2275,2275,2275,0
20240513,192700,523331005,2275,2275,2275,2275,0
20240513,192600,523331005,2275,2275,2275,2275,0
20240513,192500,523331005,2275,2275,2275,2275,0
20240513,192400,523331005,2275,2275,2275,2275,0
20240513,192300,523331005,2275,2275,2275,2275,0
20240513,192200,523331005,2275,2275,2275,2275,0
20240513,192100,523331005,2275,2275,2275,2275,0
20240513,192000,523331005,2275,2275,2275,2275,7326
20240513,191900,523331005,2275,2275,2275,2275,0
20240513,191800,523331005,2275,2275,2275,2275,0
20240513,191700,523331005,2275,2275,2275,2275,0
20240513,191600,523331005,2275,2275,2275,2275,0
20240513,191500,523331005,2275,2275,2275,2275,0
20240513,191400,523331005,2275,2275,2275,2275,0
20240513,191300,523331005,2275,2275,2275,2275,0
20240513,191200,523331005,2275,2275,2275,2275,0
20240513,191100,523331005,2275,2275,2275,2275,0
20240513,191000,523331005,2275,2275,2275,2275,0
20240513,190900,523331005,2275,2275,2275,2275,0
20240513,190800,523331005,2275,2275,2275,2275,0
20240513,190700,523331005,2275,2275,2275,2275,0
20240513,190600,523331005,2275,2275,2275,2275,0
20240513,190500,523331005,2275,2275,2275,2275,0
20240513,190400,523331005,2275,2275,2275,2275,0
20240513,190300,523331005,2275,2275,2275,2275,0
20240513,190200,523331005,2275,2275,2275,2275,0
20240513,190100,523331005,2275,2275,2275,2275,0
20240513,190000,523331005,2275,2275,2275,2275,0
20240513,185900,523331005,2275,2275,2275,2275,0
20240513,185800,523331005,2275,2275,2275,2275,0
20240513,185700,523331005,2275,2275,2275,2275,0
20240513,185600,523331005,2275,2275,2275,2275,0
20240513,185500,523331005,2275,2275,2275,2275,0
20240513,185400,523331005,2275,2275,2275,2275,0
20240513,185300,523331005,2275,2275,2275,2275,0
20240513,185200,523331005,2275,2275,2275,2275,0
20240513,185100,523331005,2275,2275,2275,2275,0
20240513,185000,523331005,2275,2275,2275,2275,7326
20240513,184900,523331005,2275,2275,2275,2275,0
20240513,184800,523331005,2275,2275,2275,2275,0
20240513,184700,523331005,2275,2275,2275,2275,0
20240513,184600,523331005,2275,2275,2275,2275,0
20240513,184500,523331005,2275,2275,2275,2275,0
20240513,184400,523331005,2275,2275,2275,2275,0
20240513,184300,523331005,2275,2275,2275,2275,0
20240513,184200,523331005,2275,2275,2275,2275,0
20240513,184100,523331005,2275,2275,2275,2275,0
20240513,184000,523331005,2275,2275,2275,2275,0
20240513,183900,523331005,2275,2275,2275,2275,0
20240513,183800,523331005,2275,2275,2275,2275,0
20240513,183700,523331005,2275,2275,2275,2275,0
20240513,183600,523331005,2275,2275,2275,2275,0
20240513,183500,523331005,2275,2275,2275,2275,0
20240513,183400,523331005,2275,2275,2275,2275,0
20240513,183300,523331005,2275,2275,2275,2275,0
20240513,183200,523331005,2275,2275,2275,2275,0
20240513,183100,523331005,2275,2275,2275,2275,0
20240513,183000,523331005,2275,2275,2275,2275,0
20240513,182900,523331005,2275,2275,2275,2275,0
20240513,182800,523331005,2275,2275,2275,2275,0
20240513,182700,523331005,2275,2275,2275,2275,0
20240513,182600,523331005,2275,2275,2275,2275,0
20240513,182500,523331005,2275,2275,2275,2275,0
20240513,182400,523331005,2275,2275,2275,2275,0
20240513,182300,523331005,2275,2275,2275,2275,0
20240513,182200,523331005,2275,2275,2275,2275,0
20240513,182100,523331005,2275,2275,2275,2275,0
20240513,182000,523331005,2275,2275,2275,2275,7326
20240513,181900,523331005,2275,2275,2275,2275,0
20240513,181800,523331005,2275,2275,2275,2275,0
20240513,181700,523331005,2275,2275,2275,2275,0
20240513,181600,523331005,2275,2275,2275,2275,0
20240513,181500,523331005,2275,2275,2275,2275,0
20240513,181400,523331005,2275,2275,2275,2275,0
20240513,181300,523331005,2275,2275,2275,2275,0
20240513,181200,523331005,2275,2275,2275,2275,0
20240513,181100,523331005,2275,2275,2275,2275,0
20240513,181000,523331005,2275,2275,2275,2275,0
20240513,180900,523331005,2275,2275,2275,2275,0
20240513,180800,523331005,2275,2275,2275,2275,0
20240513,180700,523331005,2275,2275,2275,2275,0
20240513,180600,523331005,2275,2275,2275,2275,0
20240513,180500,523331005,2275,2275,2275,2275,0
20240513,180400,523331005,2275,2275,2275,2275,0
20240513,180300,523331005,2275,2275,2275,2275,0
20240513,180200,523331005,2275,2275,2275,2275,0
20240513,180100,523331005,2275,2275,2275,2275,0
20240513,180000,523331005,2275,2275,2275,2275,0
20240513,175900,523331005,2275,2275,2275,2275,0
20240513,175800,523331005,2275,2275,2275,2275,0
20240513,175700,523331005,2275,2275,2275,2275,0
20240513,175600,523331005,2275,2275,2275,2275,0
20240513,175500,523331005,2275,2275,2275,2275,0
20240513,175400,523331005,2275,2275,2275,2275,0
20240513,175300,523331005,2275,2275,2275,2275,0
20240513,175200,523331005,2275,2275,2275,2275,0
20240513,175100,523331005,2275,2275,2275,2275,0
20240513,175000,523331005,2275,2275,2275,2275,7326
20240513,174900,523331005,2275,2275,2275,2275,0
20240513,174800,523331005,2275,2275,2275,2275,0
20240513,174700,523331005,2275,2275,2275,2275,0
20240513,174600,523331005,2275,2275,2275,2275,0
20240513,174500,523331005,2275,2275,2275,2275,0
20240513,174400,523331005,2275,2275,2275,2275,0
20240513,174300,523331005,2275,2275,2275,2275,0
20240513,174200,523331005,2275,2275,2275,2275,0
20240513,174100,523331005,2275,2275,2275,2275,0
20240513,174000,523331005,2275,2275,2275,2275,0
20240513,173900,523331005,2275,2275,2275,2275,0
20240513,173800,523331005,2275,2275,2275,2275,0
20240513,173700,523331005,2275,2275,2275,2275,0
20240513,173600,523331005,2275,2275,2275,2275,0
20240513,173500,523331005,2275,2275,2275,2275,0
20240513,173400,523331005,2275,2275,2275,2275,0
20240513,173300,523331005,2275,2275,2275,2275,0
20240513,173200,523331005,2275,2275,2275,2275,0
20240513,173100,523331005,2275,2275,2275,2275,0
20240513,173000,523331005,2275,2275,2275,2275,0
20240513,172900,523331005,2275,2275,2275,2275,0
20240513,172800,523331005,2275,2275,2275,2275,0
20240513,172700,523331005,2275,2275,2275,2275,0
20240513,172600,523331005,2275,2275,2275,2275,0
20240513,172500,523331005,2275,2275,2275,2275,0
20240513,172400,523331005,2275,2275,2275,2275,0
20240513,172300,523331005,2275,2275,2275,2275,0
20240513,172200,523331005,2275,2275,2275,2275,0
20240513,172100,523331005,2275,2275,2275,2275,0
20240513,172000,523331005,2275,2275,2275,2275,7326
20240513,171900,523331005,2275,2275,2275,2275,0
20240513,171800,523331005,2275,2275,2275,2275,0
20240513,171700,523331005,2275,2275,2275,2275,0
20240513,171600,523331005,2275,2275,2275,2275,0
20240513,171500,523331005,2275,2275,2275,2275,0
20240513,171400,523331005,2275,2275,2275,2275,0
20240513,171300,523331005,2275,2275,2275,2275,0
20240513,171200,523331005,2275,2275,2275,2275,0
20240513,171100,523331005,2275,2275,2275,2275,0
20240513,171000,523331005,2275,2275,2275,2275,0
20240513,170900,523331005,2275,2275,2275,2275,0
20240513,170800,523331005,2275,2275,2275,2275,0
20240513,170700,523331005,2275,2275,2275,2275,0
20240513,170600,523331005,2275,2275,2275,2275,0
20240513,170500,523331005,2275,2275,2275,2275,0
20240513,170400,523331005,2275,2275,2275,2275,0
20240513,170300,523331005,2275,2275,2275,2275,0
20240513,170200,523331005,2275,2275,2275,2275,0
20240513,170100,523331005,2275,2275,2275,2275,0
20240513,170000,523331005,2275,2275,2275,2275,0
20240513,165900,523331005,2275,2275,2275,2275,0
20240513,165800,523331005,2275,2275,2275,2275,0
20240513,165700,523331005,2275,2275,2275,2275,0
20240513,165600,523331005,2275,2275,2275,2275,0
20240513,165500,523331005,2275,2275,2275,2275,0
20240513,165400,523331005,2275,2275,2275,2275,0
20240513,165300,523331005,2275,2275,2275,2275,0
20240513,165200,523331005,2275,2275,2275,2275,0
20240513,165100,523331005,2275,2275,2275,2275,0
20240513,165000,523331005,2275,2275,2275,2275,7326
20240513,164900,523331005,2275,2275,2275,2275,0
20240513,164800,523331005,2275,2275,2275,2275,0
20240513,164700,523331005,2275,2275,2275,2275,0
20240513,164600,523331005,2275,2275,2275,2275,0
20240513,164500,523331005,2275,2275,2275,2275,0
20240513,164400,523331005,2275,2275,2275,2275,0
20240513,164300,523331005,2275,2275,2275,2275,0
20240513,164200,523331005,2275,2275,2275,2275,0
20240513,164100,523331005,2275,2275,2275,2275,0
20240513,164000,523331005,2275,2275,2275,2275,0
20240513,163900,523331005,2275,2275,2275,2275,0
20240513,163800,523331005,2275,2275,2275,2275,0
20240513,163700,523331005,2275,2275,2275,2275,0
20240513,163600,523331005,2275,2275,2275,2275,0
20240513,163500,523331005,2275,2275,2275,2275,0
20240513,163400,523331005,2275,2275,2275,2275,0
20240513,163300,523331005,2275,2275,2275,2275,0
20240513,163200,523331005,2275,2275,2275,2275,0
20240513,163100,523331005,2275,2275,2275,2275,0
20240513,163000,523331005,2275,2275,2275,2275,0
20240513,162900,523331005,2275,2275,2275,2275,0
20240513,162800,523331005,2275,2275,2275,2275,0
20240513,162700,523331005,2275,2275,2275,2275,0
20240513,162600,523331005,2275,2275,2275,2275,0
20240513,162500,523331005,2275,2275,2275,2275,0
20240513,162400,523331005,2275,2275,2275,2275,0
20240513,162300,523331005,2275,2275,2275,2275,0
20240513,162200,523331005,2275,2275,2275,2275,0
20240513,162100,523331005,2275,2275,2275,2275,0
20240513,162000,523331005,2275,2275,2275,2275,7326
20240513,161900,523331005,2275,2275,2275,2275,0
20240513,161800,523331005,2275,2275,2275,2275,0
20240513,161700,523331005,2275,2275,2275,2275,0
20240513,161600,523331005,2275,2275,2275,2275,0
20240513,161500,523331005,2275,2275,2275,2275,0
20240513,161400,523331005,2275,2275,2275,2275,0
20240513,161300,523331005,2275,2275,2275,2275,0
20240513,161200,523331005,2275,2275,2275,2275,0
20240513,161100,523331005,2275,2275,2275,2275,0
20240513,161000,523331005,2275,2275,2275,2275,0
20240513,160900,523331005,2275,2275,2275,2275,0
20240513,160800,523331005,2275,2275,2275,2275,0
20240513,160700,523331005,2275,2275,2275,2275,0
20240513,160600,523331005,2275,2275,2275,2275,0
20240513,160500,523331005,2275,2275,2275,2275,0
20240513,160400,523331005,2275,2275,2275,2275,0
20240513,160300,523331005,2275,2275,2275,2275,0
20240513,160200,523331005,2275,2275,2275,2275,0
20240513,160100,523331005,2275,2275,2275,2275,0
20240513,160000,523331005,2275,2275,2275,2275,0
20240513,155900,523331005,2275,2275,2275,2275,0
20240513,155800,523331005,2275,2275,2275,2275,0
20240513,155700,523331005,2275,2275,2275,2275,0
20240513,155600,523331005,2275,2275,2275,2275,0
20240513,155500,523331005,2275,2275,2275,2275,0
20240513,155400,523331005,2275,2275,2275,2275,0
20240513,155300,523331005,2275,2275,2275,2275,0
20240513,155200,523331005,2275,2275,2275,2275,0
20240513,155100,523331005,2275,2275,2275,2275,0
20240513,155000,523331005,2275,2275,2275,2275,7326
20240513,154900,523331005,2275,2275,2275,2275,0
20240513,154800,523331005,2275,2275,2275,2275,0
20240513,154700,523331005,2275,2275,2275,2275,0
20240513,154600,523331005,2275,2275,2275,2275,0
20240513,154500,523331005,2275,2275,2275,2275,0
20240513,154400,523331005,2275,2275,2275,2275,0
20240513,154300,523331005,2275,2275,2275,2275,0
20240513,154200,523331005,2275,2275,2275,2275,0
20240513,154100,523331005,2275,2275,2275,2275,0
20240513,154000,523331005,2275,2275,2275,2275,0
20240513,153900,523331005,2275,2275,2275,2275,0
20240513,153800,523331005,2275,2275,2275,2275,0
20240513,153700,523331005,2275,2275,2275,2275,0
20240513,153600,523331005,2275,2275,2275,2275,0
20240513,153500,523331005,2275,2275,2275,2275,0
20240513,153400,523331005,2275,2275,2275,2275,0
20240513,153300,523331005,2275,2275,2275,2275,0
20240513,153200,523331005,2275,2275,2275,2275,0
20240513,153100,523331005,2275,2275,2275,2275,0
20240513,153000,523331005,2275,2275,2275,2275,7326
20240513,152900,506664355,2310,2310,2310,2310,0
20240513,152800,506664355,2310,2310,2310,2310,0
20240513,152700,506664355,2310,2310,2310,2310,0
20240513,152600,506664355,2310,2310,2310,2310,0
20240513,152500,506664355,2310,2310,2310,2310,0
20240513,152400,506664355,2310,2310,2310,2310,0
20240513,152300,506664355,2310,2310,2310,2310,0
20240513,152200,506664355,2310,2310,2310,2310,0
20240513,152100,506664355,2310,2310,2310,2310,0
20240513,152000,506664355,2310,2310,2310,2310,0
20240513,151900,506664355,2310,2310,2315,2295,846
20240513,151800,504710250,2315,2310,2315,2310,2003
20240513,151700,500080445,2300,2300,2305,2300,3739
20240513,151600,491480245,2300,2300,2300,2300,700
20240513,151500,489870245,2300,2300,2300,2300,1
20240513,151400,489867945,2280,2285,2285,2280,486
20240513,151300,488758935,2290,2290,2290,2290,483
20240513,151200,487652865,2310,2310,2310,2310,0
20240513,151100,487652865,2310,2310,2310,2310,0
20240513,151000,487652865,2310,2310,2310,2310,0
20240513,150900,487652865,2310,2310,2310,2310,1
20240513,150800,487650555,2290,2310,2310,2290,1846
20240513,150700,483423165,2300,2295,2310,2295,542
20240513,150600,482179235,2310,2300,2310,2295,8
20240513,150500,482160840,2310,2310,2310,2295,16
20240513,150400,482124075,2295,2300,2315,2295,240
20240513,150300,481572425,2305,2305,2315,2305,124
20240513,150200,481285985,2310,2305,2310,2305,407
20240513,150100,480346280,2305,2300,2310,2300,684
20240513,150000,478769650,2295,2295,2300,2280,3970
20240513,145900,469689965,2305,2300,2305,2300,6
20240513,145800,469676155,2300,2300,2300,2300,2
20240513,145700,469671555,2295,2300,2300,2295,212
20240513,145600,469184980,2300,2295,2300,2295,1239
20240513,145500,466341430,2295,2300,2300,2295,1073
20240513,145400,463878865,2300,2300,2310,2300,1601
20240513,145300,460188055,2300,2305,2305,2300,106
20240513,145200,459944245,2305,2305,2310,2305,13
20240513,145100,459914270,2310,2310,2310,2305,119
20240513,145000,459639910,2305,2310,2310,2305,200
20240513,144900,459177940,2310,2305,2310,2305,206
20240513,144800,458702100,2310,2310,2310,2310,0
20240513,144700,458702100,2310,2305,2310,2305,3
20240513,144600,458695180,2305,2305,2310,2305,9
20240513,144500,458674430,2305,2305,2305,2305,6
20240513,144400,458660600,2310,2305,2310,2305,61
20240513,144300,458519990,2310,2310,2310,2310,200
20240513,144200,458057990,2310,2305,2310,2305,211
20240513,144100,457570730,2305,2305,2310,2285,279
20240513,144000,456930765,2310,2310,2310,2295,445
20240513,143900,455906240,2310,2300,2310,2300,85
20240513,143800,455710255,2300,2300,2300,2300,845
20240513,143700,453766755,2300,2290,2300,2290,727
20240513,143600,452100760,2285,2290,2290,2275,41
20240513,143500,452007020,2290,2285,2290,2285,453
20240513,143400,450971900,2285,2285,2285,2285,22
20240513,143300,450921630,2280,2285,2285,2280,602
20240513,143200,449549060,2285,2285,2290,2285,8
20240513,143100,449530770,2285,2290,2290,2280,409
20240513,143000,448598190,2285,2285,2290,2285,24
20240513,142900,448543330,2290,2285,2290,2280,507
20240513,142800,447387305,2295,2295,2295,2295,223
20240513,142700,446875520,2295,2295,2295,2295,0
20240513,142600,446875520,2295,2290,2295,2280,499
20240513,142500,445736425,2280,2280,2280,2280,0
20240513,142400,445736425,2280,2280,2280,2280,86
20240513,142300,445540345,2285,2285,2285,2285,10
20240513,142200,445517495,2285,2285,2285,2285,35
20240513,142100,445437520,2285,2285,2285,2285,16
20240513,142000,445400960,2280,2280,2280,2280,1888
20240513,141900,441096320,2285,2285,2285,2285,13
20240513,141800,441066615,2290,2290,2290,2290,2
20240513,141700,441062035,2290,2290,2290,2280,908
20240513,141600,438987305,2290,2290,2290,2290,200
20240513,141500,438529305,2295,2295,2295,2295,0
20240513,141400,438529305,2295,2295,2295,2290,664
20240513,141300,437007925,2295,2295,2295,2295,0
20240513,141200,437007925,2295,2295,2295,2295,1
20240513,141100,437005630,2285,2285,2285,2285,3
20240513,141000,436998775,2285,2285,2285,2285,0
20240513,140900,436998775,2285,2295,2295,2285,75
20240513,140800,436827310,2295,2295,2295,2295,30
20240513,140700,436758460,2295,2295,2295,2295,0
20240513,140600,436758460,2295,2295,2295,2295,10
20240513,140500,436735510,2295,2295,2295,2295,0
20240513,140400,436735510,2295,2295,2295,2295,0
20240513,140300,436735510,2295,2295,2295,2295,0
20240513,140200,436735510,2295,2295,2295,2295,50
20240513,140100,436620760,2295,2290,2295,2290,2
20240513,140000,436616175,2290,2290,2290,2285,2656
20240513,135900,430534175,2300,2300,2300,2300,0
20240513,135800,430534175,2300,2295,2300,2295,604
20240513,135700,429147490,2295,2290,2295,2290,11
20240513,135600,429122250,2295,2295,2295,2290,3
20240513,135500,429115370,2285,2285,2285,2285,0
20240513,135400,429115370,2285,2290,2290,2285,9
20240513,135300,429094765,2300,2300,2300,2300,0
20240513,135200,429094765,2300,2300,2300,2300,0
20240513,135100,429094765,2300,2300,2300,2300,0
20240513,135000,429094765,2300,2300,2300,2300,0
20240513,134900,429094765,2300,2300,2300,2300,0
20240513,134800,429094765,2300,2295,2300,2295,11
20240513,134700,429069515,2295,2295,2295,2295,0
20240513,134600,429069515,2295,2295,2295,2295,4
20240513,134500,429060335,2290,2300,2300,2290,51
20240513,134400,428943445,2300,2295,2300,2295,521
20240513,134300,427747745,2295,2295,2295,2295,1
20240513,134200,427745450,2285,2285,2285,2280,3431
20240513,134100,419921375,2295,2290,2295,2285,401
20240513,134000,419004980,2285,2295,2305,2285,1212
20240513,133900,416235285,2305,2305,2305,2290,302
20240513,133800,415543670,2290,2295,2295,2290,50
20240513,133700,415429155,2305,2300,2305,2300,3
20240513,133600,415422250,2305,2305,2305,2305,0
20240513,133500,415422250,2305,2300,2305,2295,14
20240513,133400,415390005,2305,2295,2305,2295,8
20240513,133300,415371605,2305,2300,2305,2300,35
20240513,133200,415291095,2300,2295,2300,2295,12
20240513,133100,415263500,2300,2285,2300,2285,1041
20240513,133000,412884745,2280,2280,2280,2280,1
20240513,132900,412882465,2285,2285,2285,2285,100
20240513,132800,412653965,2285,2285,2285,2285,297
20240513,132700,411975320,2285,2275,2285,2275,251
20240513,132600,411403285,2275,2275,2275,2275,100
20240513,132500,411175785,2285,2275,2285,2275,82
20240513,132400,410989010,2275,2280,2280,2275,2175
20240513,132300,406040435,2280,2285,2285,2280,101
20240513,132200,405809655,2285,2285,2285,2285,0
20240513,132100,405809655,2285,2280,2285,2280,11
20240513,132000,405784525,2285,2275,2285,2275,612
20240513,131900,404389660,2285,2275,2285,2270,5002
20240513,131800,393027290,2285,2285,2285,2280,330
20240513,131700,392273265,2285,2280,2285,2280,279
20240513,131600,391636915,2275,2285,2285,2275,2380
20240513,131500,386220615,2285,2300,2300,2285,607
20240513,131400,384833375,2295,2295,2305,2295,21
20240513,131300,384785150,2295,2290,2300,2290,251
20240513,131200,384210290,2290,2285,2290,2280,3035
20240513,131100,377290305,2285,2295,2295,2285,1204
20240513,131000,374539135,2295,2290,2295,2290,15
20240513,130900,374504730,2290,2300,2300,2290,415
20240513,130800,373554370,2290,2310,2310,2290,1358
20240513,130700,370439440,2310,2310,2310,2310,0
20240513,130600,370439440,2310,2305,2310,2305,26
20240513,130500,370379505,2305,2310,2310,2305,307
20240513,130400,369671855,2320,2300,2320,2300,475
20240513,130300,368579305,2315,2315,2320,2300,1022
20240513,130200,366228225,2320,2315,2320,2315,704
20240513,130100,364598450,2315,2310,2315,2310,902
20240513,130000,362512825,2305,2295,2305,2295,685
20240513,125900,360939700,2295,2295,2295,2295,102
20240513,125800,360705610,2300,2305,2305,2295,315
20240513,125700,359982540,2305,2305,2305,2305,0
20240513,125600,359982540,2305,2305,2305,2305,0
20240513,125500,359982540,2305,2305,2305,2305,0
20240513,125400,359982540,2305,2305,2305,2305,0
20240513,125300,359982540,2305,2305,2305,2305,0
20240513,125200,359982540,2305,2305,2305,2305,14
20240513,125100,359950270,2300,2310,2310,2290,1854
20240513,125000,355697725,2310,2315,2315,2310,32
20240513,124900,355623650,2310,2310,2310,2310,710
20240513,124800,353983550,2310,2305,2310,2295,1817
20240513,124700,349806235,2305,2300,2305,2290,400
20240513,124600,348885690,2300,2300,2300,2300,0
20240513,124500,348885690,2300,2300,2300,2300,0
20240513,124400,348885690,2300,2290,2300,2290,1039
20240513,124300,346506370,2290,2290,2290,2290,183
20240513,124200,346087300,2290,2290,2290,2290,0
20240513,124100,346087300,2290,2290,2290,2290,0
20240513,124000,346087300,2290,2290,2290,2290,712
20240513,123900,344456820,2290,2290,2290,2290,400
20240513,123800,343540820,2290,2290,2290,2290,0
20240513,123700,343540820,2290,2290,2290,2290,85
20240513,123600,343346170,2290,2290,2290,2290,21
20240513,123500,343298080,2285,2285,2285,2285,644
20240513,123400,341826540,2285,2285,2285,2285,100
20240513,123300,341598040,2285,2285,2285,2285,551
20240513,123200,340339005,2290,2295,2295,2290,3241
20240513,123100,332916900,2300,2300,2300,2300,0
20240513,123000,332916900,2300,2300,2300,2300,33
20240513,122900,332841000,2305,2305,2305,2305,0
20240513,122800,332841000,2305,2305,2305,2305,1
20240513,122700,332838695,2310,2310,2310,2310,0
20240513,122600,332838695,2310,2305,2310,2305,2
20240513,122500,332834080,2290,2305,2305,2290,3860
20240513,122400,323974640,2310,2310,2310,2310,0
20240513,122300,323974640,2310,2310,2310,2310,0
20240513,122200,323974640,2310,2305,2310,2305,2
20240513,122100,323970025,2310,2310,2310,2310,0
20240513,122000,323970025,2310,2310,2310,2310,1
20240513,121900,323967715,2310,2300,2310,2300,74
20240513,121800,323797505,2300,2310,2310,2300,1274
20240513,121700,320867205,2310,2310,2310,2310,0
20240513,121600,320867205,2310,2310,2310,2310,0
20240513,121500,320867205,2310,2305,2310,2300,2007
20240513,121400,316250990,2310,2310,2310,2310,0
20240513,121300,316250990,2310,2310,2310,2310,0
20240513,121200,316250990,2310,2310,2310,2310,10
20240513,121100,316227890,2310,2305,2310,2305,4
20240513,121000,316218665,2310,2310,2310,2305,111
20240513,120900,315962755,2310,2310,2310,2310,13
20240513,120800,315932725,2310,2310,2310,2310,12
20240513,120700,315905005,2310,2310,2315,2310,378
20240513,120600,315031815,2315,2315,2315,2310,6344
20240513,120500,300377140,2315,2315,2315,2315,6
20240513,120400,300363250,2310,2315,2315,2310,423
20240513,120300,299386105,2315,2315,2315,2315,134
20240513,120200,299075895,2315,2315,2315,2315,5
20240513,120100,299064320,2315,2315,2315,2310,127
20240513,120000,298770935,2315,2315,2315,2315,0
20240513,115900,298770935,2315,2315,2315,2315,4
20240513,115800,298761675,2315,2315,2315,2315,3
20240513,115700,298754730,2315,2310,2315,2310,80
20240513,115600,298569925,2315,2315,2315,2315,5
20240513,115500,298558350,2315,2315,2315,2315,4
20240513,115400,298549090,2315,2310,2315,2310,51
20240513,115300,298431255,2310,2310,2310,2310,3
20240513,115200,298424325,2300,2300,2305,2300,3040
20240513,115100,291426690,2305,2305,2305,2305,0
20240513,115000,291426690,2305,2305,2305,2305,4
20240513,114900,291417470,2305,2305,2305,2305,0
20240513,114800,291417470,2305,2305,2305,2305,1
20240513,114700,291415165,2295,2315,2315,2295,504
20240513,114600,290258100,2310,2310,2310,2310,101
20240513,114500,290024790,2315,2310,2315,2310,922
20240513,114400,287894950,2310,2310,2310,2310,0
20240513,114300,287894950,2310,2310,2310,2310,2
20240513,114200,287890330,2310,2310,2310,2310,300
20240513,114100,287197330,2310,2310,2310,2310,0
20240513,114000,287197330,2310,2310,2310,2310,0
20240513,113900,287197330,2310,2310,2310,2310,0
20240513,113800,287197330,2310,2310,2310,2310,0
20240513,113700,287197330,2310,2310,2310,2310,0
20240513,113600,287197330,2310,2310,2310,2310,47
20240513,113500,287088760,2295,2295,2295,2295,0
20240513,113400,287088760,2295,2305,2305,2295,537
20240513,113300,285853235,2310,2310,2310,2310,0
20240513,113200,285853235,2310,2310,2310,2310,0
20240513,113100,285853235,2310,2310,2310,2310,7
20240513,113000,285837065,2305,2305,2305,2305,0
20240513,112900,285837065,2305,2310,2310,2305,5
20240513,112800,285825535,2305,2305,2305,2305,1
20240513,112700,285823230,2305,2305,2305,2295,104
20240513,112600,285583530,2315,2310,2315,2310,250
20240513,112500,285006005,2310,2310,2310,2310,0
20240513,112400,285006005,2310,2310,2310,2310,150
20240513,112300,284659505,2310,2310,2310,2310,230
20240513,112200,284128205,2310,2310,2310,2310,0
20240513,112100,284128205,2310,2300,2310,2300,23
20240513,112000,284075295,2305,2305,2310,2295,22
20240513,111900,284024685,2310,2310,2310,2310,0
20240513,111800,284024685,2310,2310,2310,2310,0
20240513,111700,284024685,2310,2310,2310,2310,11
20240513,111600,283999275,2310,2310,2310,2310,1
20240513,111500,283996965,2300,2310,2310,2300,440
20240513,111400,282984630,2310,2310,2310,2310,5
20240513,111300,282973080,2315,2305,2315,2300,105
20240513,111200,282730535,2315,2310,2315,2310,401
20240513,111100,281804220,2310,2305,2310,2295,188
20240513,111000,281370885,2305,2295,2305,2295,5
20240513,110900,281359370,2305,2305,2305,2305,41
20240513,110800,281264865,2300,2300,2305,2290,450
20240513,110700,280229700,2300,2295,2300,2285,1263
20240513,110600,277331190,2295,2290,2295,2275,3182
20240513,110500,270070790,2285,2295,2300,2280,1750
20240513,110400,266074225,2305,2305,2305,2305,0
20240513,110300,266074225,2305,2305,2305,2305,1
20240513,110200,266071920,2295,2300,2305,2285,3389
20240513,110100,258293820,2310,2305,2310,2300,769
20240513,110000,256524130,2310,2305,2315,2305,516
20240513,105900,255332685,2295,2275,2295,2275,1273
20240513,105800,252416910,2285,2280,2285,2270,4378
20240513,105700,242459985,2285,2285,2285,2285,6
20240513,105600,242446275,2285,2285,2285,2275,3
20240513,105500,242439430,2275,2280,2280,2275,723
20240513,105400,240791010,2275,2280,2280,2275,480
20240513,105300,239698815,2280,2275,2280,2275,5894
20240513,105200,226286360,2275,2275,2280,2275,3029
20240513,105100,219395330,2285,2280,2285,2280,1826
20240513,105000,215231940,2285,2285,2285,2285,1049
20240513,104900,212834975,2290,2290,2290,2285,165
20240513,104800,212457870,2290,2290,2290,2290,13
20240513,104700,212428100,2290,2290,2290,2285,96
20240513,104600,212208265,2295,2290,2295,2290,6606
20240513,104500,197080520,2295,2300,2300,2295,151
20240513,104400,196733665,2305,2305,2305,2305,0
20240513,104300,196733665,2305,2290,2305,2290,103
20240513,104200,196497760,2300,2300,2305,2290,5569
20240513,104100,183741760,2310,2310,2310,2310,1
20240513,104000,183739450,2295,2310,2310,2295,2113
20240513,103900,178888000,2310,2310,2310,2310,0
20240513,103800,178888000,2310,2310,2310,2310,51
20240513,103700,178770190,2305,2310,2310,2305,9
20240513,103600,178749440,2305,2305,2305,2305,0
20240513,103500,178749440,2305,2305,2305,2295,4045
20240513,103400,169444440,2305,2305,2305,2305,4000
20240513,103300,160224440,2310,2310,2310,2310,110
20240513,103200,159970340,2320,2315,2320,2310,6
20240513,103100,159956450,2320,2320,2320,2320,0
20240513,103000,159956450,2320,2315,2320,2315,50
20240513,102900,159840695,2305,2315,2315,2305,491
20240513,102800,158706530,2325,2325,2325,2325,1
20240513,102700,158704205,2310,2315,2315,2310,931
20240513,102600,156551095,2315,2325,2325,2315,406
20240513,102500,155611185,2325,2320,2325,2310,1770
20240513,102400,151520535,2320,2320,2320,2320,450
20240513,102300,150476535,2330,2330,2330,2330,2
20240513,102200,150471875,2325,2325,2325,2325,1
20240513,102100,150469550,2330,2330,2330,2330,0
20240513,102000,150469550,2330,2325,2330,2315,1461
20240513,101900,147079730,2335,2335,2335,2335,0
20240513,101800,147079730,2335,2335,2335,2335,1
20240513,101700,147077395,2325,2330,2330,2325,302
20240513,101600,146373745,2335,2335,2335,2335,2
20240513,101500,146369075,2335,2335,2335,2335,0
20240513,101400,146369075,2335,2335,2335,2335,1
20240513,101300,146366740,2335,2330,2335,2330,116
20240513,101200,146096430,2330,2330,2330,2330,300
20240513,101100,145397430,2330,2330,2330,2330,0
20240513,101000,145397430,2330,2330,2335,2330,53
20240513,100900,145273935,2330,2325,2330,2325,433
20240513,100800,144265055,2315,2330,2330,2315,46
20240513,100700,144158310,2330,2325,2330,2325,101
20240513,100600,143923480,2325,2315,2325,2315,541
20240513,100500,142670935,2325,2325,2325,2325,12
20240513,100400,142643035,2325,2325,2325,2325,7
20240513,100300,142626760,2315,2325,2325,2315,272
20240513,100200,141997010,2315,2320,2320,2315,855
20240513,100100,140016535,2325,2320,2325,2315,2406
20240513,100000,134441935,2325,2325,2325,2325,0
20240513,095900,134441935,2325,2320,2325,2320,1413
20240513,095800,131163260,2325,2330,2335,2325,7394
20240513,095700,113949410,2330,2330,2330,2330,200
20240513,095600,113483410,2330,2330,2330,2330,20
20240513,095500,113436810,2330,2330,2330,2330,910
20240513,095400,111316510,2330,2330,2330,2320,1779
20240513,095300,107187220,2330,2325,2330,2325,902
20240513,095200,105089560,2325,2325,2325,2325,47
20240513,095100,104980285,2325,2330,2330,2325,1165
20240513,095000,102270885,2330,2330,2330,2330,0
20240513,094900,102270885,2330,2330,2330,2330,0
20240513,094800,102270885,2330,2325,2330,2325,210
20240513,094700,101782565,2325,2325,2330,2320,895
20240513,094600,99701705,2325,2325,2330,2325,200
20240513,094500,99236700,2330,2325,2330,2325,1492
20240513,094400,95767795,2325,2320,2325,2320,718
20240513,094300,94102025,2320,2330,2330,2320,152
20240513,094200,93749335,2330,2330,2330,2330,201
20240513,094100,93281005,2330,2330,2330,2330,4
20240513,094000,93271685,2330,2325,2330,2325,204
20240513,093900,92797380,2330,2325,2330,2320,304
20240513,093800,92092060,2330,2325,2330,2325,1000
20240513,093700,89762085,2330,2330,2330,2330,50
20240513,093600,89645585,2330,2320,2330,2315,552
20240513,093500,88365755,2320,2325,2325,2320,139
20240513,093400,88042630,2325,2325,2325,2325,26
20240513,093300,87982180,2325,2325,2325,2325,0
20240513,093200,87982180,2325,2325,2325,2325,0
20240513,093100,87982180,2325,2325,2325,2325,3
20240513,093000,87975205,2325,2320,2325,2320,117
20240513,092900,87703750,2320,2320,2320,2315,1307
20240513,092800,84671560,2320,2320,2320,2320,1002
20240513,092700,82346920,2320,2320,2320,2315,2302
20240513,092600,77006695,2310,2310,2310,2310,4
20240513,092500,76997455,2320,2320,2320,2320,11
20240513,092400,76971935,2320,2310,2320,2310,251
20240513,092300,76391615,2320,2320,2320,2320,27
20240513,092200,76328975,2320,2320,2320,2320,0
20240513,092100,76328975,2320,2315,2320,2315,204
20240513,092000,75856710,2300,2310,2320,2300,4206
20240513,091900,66176430,2310,2315,2315,2310,2481
20240513,091800,60445280,2320,2315,2320,2310,125
20240513,091700,60155910,2300,2310,2315,2300,1428
20240513,091600,56868845,2305,2310,2315,2305,1217
20240513,091500,54061055,2305,2310,2310,2305,2041
20240513,091400,49355845,2310,2320,2320,2310,155
20240513,091300,48997655,2310,2310,2320,2310,433
20240513,091200,47997295,2305,2305,2305,2305,0
20240513,091100,47997295,2305,2305,2305,2305,10
20240513,091000,47974245,2310,2320,2320,2310,775
20240513,090900,46182860,2310,2310,2310,2310,345
20240513,090800,45385910,2310,2315,2315,2310,1126
20240513,090700,42780480,2320,2325,2325,2320,505
20240513,090600,41608870,2320,2330,2330,2320,605
20240513,090500,40203720,2325,2325,2330,2325,438
20240513,090400,39185245,2330,2330,2335,2330,167
20240513,090300,38796130,2335,2315,2335,2315,325
20240513,090200,38042865,2315,2335,2335,2305,10063
20240513,090100,14712960,2340,2350,2350,2330,2501
20240513,090000,8885480,2345,2340,2345,2335,3697