KissMeData/254120/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,204800,353361160,2270,2270,2270,2270,530
20240513,204700,353361160,2270,2270,2270,2270,0
20240513,204600,353361160,2270,2270,2270,2270,0
20240513,204500,353361160,2270,2270,2270,2270,0
20240513,204400,353361160,2270,2270,2270,2270,0
20240513,204300,353361160,2270,2270,2270,2270,0
20240513,204200,353361160,2270,2270,2270,2270,0
20240513,204100,353361160,2270,2270,2270,2270,0
20240513,204000,353361160,2270,2270,2270,2270,0
20240513,203900,353361160,2270,2270,2270,2270,0
20240513,203800,353361160,2270,2270,2270,2270,0
20240513,203700,353361160,2270,2270,2270,2270,0
20240513,203600,353361160,2270,2270,2270,2270,0
20240513,203500,353361160,2270,2270,2270,2270,0
20240513,203400,353361160,2270,2270,2270,2270,0
20240513,203300,353361160,2270,2270,2270,2270,0
20240513,203200,353361160,2270,2270,2270,2270,0
20240513,203100,353361160,2270,2270,2270,2270,0
20240513,203000,353361160,2270,2270,2270,2270,0
20240513,202900,353361160,2270,2270,2270,2270,0
20240513,202800,353361160,2270,2270,2270,2270,0
20240513,202700,353361160,2270,2270,2270,2270,0
20240513,202600,353361160,2270,2270,2270,2270,0
20240513,202500,353361160,2270,2270,2270,2270,0
20240513,202400,353361160,2270,2270,2270,2270,0
20240513,202300,353361160,2270,2270,2270,2270,0
20240513,202200,353361160,2270,2270,2270,2270,0
20240513,202100,353361160,2270,2270,2270,2270,0
20240513,202000,353361160,2270,2270,2270,2270,0
20240513,201900,353361160,2270,2270,2270,2270,0
20240513,201800,353361160,2270,2270,2270,2270,530
20240513,201700,353361160,2270,2270,2270,2270,0
20240513,201600,353361160,2270,2270,2270,2270,0
20240513,201500,353361160,2270,2270,2270,2270,0
20240513,201400,353361160,2270,2270,2270,2270,0
20240513,201300,353361160,2270,2270,2270,2270,0
20240513,201200,353361160,2270,2270,2270,2270,0
20240513,201100,353361160,2270,2270,2270,2270,0
20240513,201000,353361160,2270,2270,2270,2270,0
20240513,200900,353361160,2270,2270,2270,2270,0
20240513,200800,353361160,2270,2270,2270,2270,0
20240513,200700,353361160,2270,2270,2270,2270,0
20240513,200600,353361160,2270,2270,2270,2270,0
20240513,200500,353361160,2270,2270,2270,2270,0
20240513,200400,353361160,2270,2270,2270,2270,0
20240513,200300,353361160,2270,2270,2270,2270,0
20240513,200200,353361160,2270,2270,2270,2270,0
20240513,200100,353361160,2270,2270,2270,2270,0
20240513,200000,353361160,2270,2270,2270,2270,0
20240513,195900,353361160,2270,2270,2270,2270,0
20240513,195800,353361160,2270,2270,2270,2270,0
20240513,195700,353361160,2270,2270,2270,2270,0
20240513,195600,353361160,2270,2270,2270,2270,0
20240513,195500,353361160,2270,2270,2270,2270,0
20240513,195400,353361160,2270,2270,2270,2270,0
20240513,195300,353361160,2270,2270,2270,2270,0
20240513,195200,353361160,2270,2270,2270,2270,0
20240513,195100,353361160,2270,2270,2270,2270,0
20240513,195000,353361160,2270,2270,2270,2270,0
20240513,194900,353361160,2270,2270,2270,2270,0
20240513,194800,353361160,2270,2270,2270,2270,530
20240513,194700,353361160,2270,2270,2270,2270,0
20240513,194600,353361160,2270,2270,2270,2270,0
20240513,194500,353361160,2270,2270,2270,2270,0
20240513,194400,353361160,2270,2270,2270,2270,0
20240513,194300,353361160,2270,2270,2270,2270,0
20240513,194200,353361160,2270,2270,2270,2270,0
20240513,194100,353361160,2270,2270,2270,2270,0
20240513,194000,353361160,2270,2270,2270,2270,0
20240513,193900,353361160,2270,2270,2270,2270,0
20240513,193800,353361160,2270,2270,2270,2270,0
20240513,193700,353361160,2270,2270,2270,2270,0
20240513,193600,353361160,2270,2270,2270,2270,0
20240513,193500,353361160,2270,2270,2270,2270,0
20240513,193400,353361160,2270,2270,2270,2270,0
20240513,193300,353361160,2270,2270,2270,2270,0
20240513,193200,353361160,2270,2270,2270,2270,0
20240513,193100,353361160,2270,2270,2270,2270,0
20240513,193000,353361160,2270,2270,2270,2270,0
20240513,192900,353361160,2270,2270,2270,2270,0
20240513,192800,353361160,2270,2270,2270,2270,0
20240513,192700,353361160,2270,2270,2270,2270,0
20240513,192600,353361160,2270,2270,2270,2270,0
20240513,192500,353361160,2270,2270,2270,2270,0
20240513,192400,353361160,2270,2270,2270,2270,0
20240513,192300,353361160,2270,2270,2270,2270,0
20240513,192200,353361160,2270,2270,2270,2270,0
20240513,192100,353361160,2270,2270,2270,2270,0
20240513,192000,353361160,2270,2270,2270,2270,0
20240513,191900,353361160,2270,2270,2270,2270,0
20240513,191800,353361160,2270,2270,2270,2270,530
20240513,191700,353361160,2270,2270,2270,2270,0
20240513,191600,353361160,2270,2270,2270,2270,0
20240513,191500,353361160,2270,2270,2270,2270,0
20240513,191400,353361160,2270,2270,2270,2270,0
20240513,191300,353361160,2270,2270,2270,2270,0
20240513,191200,353361160,2270,2270,2270,2270,0
20240513,191100,353361160,2270,2270,2270,2270,0
20240513,191000,353361160,2270,2270,2270,2270,0
20240513,190900,353361160,2270,2270,2270,2270,0
20240513,190800,353361160,2270,2270,2270,2270,0
20240513,190700,353361160,2270,2270,2270,2270,0
20240513,190600,353361160,2270,2270,2270,2270,0
20240513,190500,353361160,2270,2270,2270,2270,0
20240513,190400,353361160,2270,2270,2270,2270,0
20240513,190300,353361160,2270,2270,2270,2270,0
20240513,190200,353361160,2270,2270,2270,2270,0
20240513,190100,353361160,2270,2270,2270,2270,0
20240513,190000,353361160,2270,2270,2270,2270,0
20240513,185900,353361160,2270,2270,2270,2270,0
20240513,185800,353361160,2270,2270,2270,2270,0
20240513,185700,353361160,2270,2270,2270,2270,0
20240513,185600,353361160,2270,2270,2270,2270,0
20240513,185500,353361160,2270,2270,2270,2270,0
20240513,185400,353361160,2270,2270,2270,2270,0
20240513,185300,353361160,2270,2270,2270,2270,0
20240513,185200,353361160,2270,2270,2270,2270,0
20240513,185100,353361160,2270,2270,2270,2270,0
20240513,185000,353361160,2270,2270,2270,2270,0
20240513,184900,353361160,2270,2270,2270,2270,0
20240513,184800,353361160,2270,2270,2270,2270,530
20240513,184700,353361160,2270,2270,2270,2270,0
20240513,184600,353361160,2270,2270,2270,2270,0
20240513,184500,353361160,2270,2270,2270,2270,0
20240513,184400,353361160,2270,2270,2270,2270,0
20240513,184300,353361160,2270,2270,2270,2270,0
20240513,184200,353361160,2270,2270,2270,2270,0
20240513,184100,353361160,2270,2270,2270,2270,0
20240513,184000,353361160,2270,2270,2270,2270,0
20240513,183900,353361160,2270,2270,2270,2270,0
20240513,183800,353361160,2270,2270,2270,2270,0
20240513,183700,353361160,2270,2270,2270,2270,0
20240513,183600,353361160,2270,2270,2270,2270,0
20240513,183500,353361160,2270,2270,2270,2270,0
20240513,183400,353361160,2270,2270,2270,2270,0
20240513,183300,353361160,2270,2270,2270,2270,0
20240513,183200,353361160,2270,2270,2270,2270,0
20240513,183100,353361160,2270,2270,2270,2270,0
20240513,183000,353361160,2270,2270,2270,2270,0
20240513,182900,353361160,2270,2270,2270,2270,0
20240513,182800,353361160,2270,2270,2270,2270,0
20240513,182700,353361160,2270,2270,2270,2270,0
20240513,182600,353361160,2270,2270,2270,2270,0
20240513,182500,353361160,2270,2270,2270,2270,0
20240513,182400,353361160,2270,2270,2270,2270,0
20240513,182300,353361160,2270,2270,2270,2270,0
20240513,182200,353361160,2270,2270,2270,2270,0
20240513,182100,353361160,2270,2270,2270,2270,0
20240513,182000,353361160,2270,2270,2270,2270,0
20240513,181900,353361160,2270,2270,2270,2270,0
20240513,181800,353361160,2270,2270,2270,2270,530
20240513,181700,353361160,2270,2270,2270,2270,0
20240513,181600,353361160,2270,2270,2270,2270,0
20240513,181500,353361160,2270,2270,2270,2270,0
20240513,181400,353361160,2270,2270,2270,2270,0
20240513,181300,353361160,2270,2270,2270,2270,0
20240513,181200,353361160,2270,2270,2270,2270,0
20240513,181100,353361160,2270,2270,2270,2270,0
20240513,181000,353361160,2270,2270,2270,2270,0
20240513,180900,353361160,2270,2270,2270,2270,0
20240513,180800,353361160,2270,2270,2270,2270,0
20240513,180700,353361160,2270,2270,2270,2270,0
20240513,180600,353361160,2270,2270,2270,2270,0
20240513,180500,353361160,2270,2270,2270,2270,0
20240513,180400,353361160,2270,2270,2270,2270,0
20240513,180300,353361160,2270,2270,2270,2270,0
20240513,180200,353361160,2270,2270,2270,2270,0
20240513,180100,353361160,2270,2270,2270,2270,0
20240513,180000,353361160,2270,2270,2270,2270,0
20240513,175900,353361160,2270,2270,2270,2270,0
20240513,175800,353361160,2270,2270,2270,2270,0
20240513,175700,353361160,2270,2270,2270,2270,0
20240513,175600,353361160,2270,2270,2270,2270,0
20240513,175500,353361160,2270,2270,2270,2270,0
20240513,175400,353361160,2270,2270,2270,2270,0
20240513,175300,353361160,2270,2270,2270,2270,0
20240513,175200,353361160,2270,2270,2270,2270,0
20240513,175100,353361160,2270,2270,2270,2270,0
20240513,175000,353361160,2270,2270,2270,2270,0
20240513,174900,353361160,2270,2270,2270,2270,0
20240513,174800,353361160,2270,2270,2270,2270,530
20240513,174700,353361160,2270,2270,2270,2270,0
20240513,174600,353361160,2270,2270,2270,2270,0
20240513,174500,353361160,2270,2270,2270,2270,0
20240513,174400,353361160,2270,2270,2270,2270,0
20240513,174300,353361160,2270,2270,2270,2270,0
20240513,174200,353361160,2270,2270,2270,2270,0
20240513,174100,353361160,2270,2270,2270,2270,0
20240513,174000,353361160,2270,2270,2270,2270,0
20240513,173900,353361160,2270,2270,2270,2270,0
20240513,173800,353361160,2270,2270,2270,2270,0
20240513,173700,353361160,2270,2270,2270,2270,0
20240513,173600,353361160,2270,2270,2270,2270,0
20240513,173500,353361160,2270,2270,2270,2270,0
20240513,173400,353361160,2270,2270,2270,2270,0
20240513,173300,353361160,2270,2270,2270,2270,0
20240513,173200,353361160,2270,2270,2270,2270,0
20240513,173100,353361160,2270,2270,2270,2270,0
20240513,173000,353361160,2270,2270,2270,2270,0
20240513,172900,353361160,2270,2270,2270,2270,0
20240513,172800,353361160,2270,2270,2270,2270,0
20240513,172700,353361160,2270,2270,2270,2270,0
20240513,172600,353361160,2270,2270,2270,2270,0
20240513,172500,353361160,2270,2270,2270,2270,0
20240513,172400,353361160,2270,2270,2270,2270,0
20240513,172300,353361160,2270,2270,2270,2270,0
20240513,172200,353361160,2270,2270,2270,2270,0
20240513,172100,353361160,2270,2270,2270,2270,0
20240513,172000,353361160,2270,2270,2270,2270,0
20240513,171900,353361160,2270,2270,2270,2270,0
20240513,171800,353361160,2270,2270,2270,2270,530
20240513,171700,353361160,2270,2270,2270,2270,0
20240513,171600,353361160,2270,2270,2270,2270,0
20240513,171500,353361160,2270,2270,2270,2270,0
20240513,171400,353361160,2270,2270,2270,2270,0
20240513,171300,353361160,2270,2270,2270,2270,0
20240513,171200,353361160,2270,2270,2270,2270,0
20240513,171100,353361160,2270,2270,2270,2270,0
20240513,171000,353361160,2270,2270,2270,2270,0
20240513,170900,353361160,2270,2270,2270,2270,0
20240513,170800,353361160,2270,2270,2270,2270,0
20240513,170700,353361160,2270,2270,2270,2270,0
20240513,170600,353361160,2270,2270,2270,2270,0
20240513,170500,353361160,2270,2270,2270,2270,0
20240513,170400,353361160,2270,2270,2270,2270,0
20240513,170300,353361160,2270,2270,2270,2270,0
20240513,170200,353361160,2270,2270,2270,2270,0
20240513,170100,353361160,2270,2270,2270,2270,0
20240513,170000,353361160,2270,2270,2270,2270,0
20240513,165900,353361160,2270,2270,2270,2270,0
20240513,165800,353361160,2270,2270,2270,2270,0
20240513,165700,353361160,2270,2270,2270,2270,0
20240513,165600,353361160,2270,2270,2270,2270,0
20240513,165500,353361160,2270,2270,2270,2270,0
20240513,165400,353361160,2270,2270,2270,2270,0
20240513,165300,353361160,2270,2270,2270,2270,0
20240513,165200,353361160,2270,2270,2270,2270,0
20240513,165100,353361160,2270,2270,2270,2270,0
20240513,165000,353361160,2270,2270,2270,2270,0
20240513,164900,353361160,2270,2270,2270,2270,0
20240513,164800,353361160,2270,2270,2270,2270,530
20240513,164700,353361160,2270,2270,2270,2270,0
20240513,164600,353361160,2270,2270,2270,2270,0
20240513,164500,353361160,2270,2270,2270,2270,0
20240513,164400,353361160,2270,2270,2270,2270,0
20240513,164300,353361160,2270,2270,2270,2270,0
20240513,164200,353361160,2270,2270,2270,2270,0
20240513,164100,353361160,2270,2270,2270,2270,0
20240513,164000,353361160,2270,2270,2270,2270,0
20240513,163900,353361160,2270,2270,2270,2270,0
20240513,163800,353361160,2270,2270,2270,2270,0
20240513,163700,353361160,2270,2270,2270,2270,0
20240513,163600,353361160,2270,2270,2270,2270,0
20240513,163500,353361160,2270,2270,2270,2270,0
20240513,163400,353361160,2270,2270,2270,2270,0
20240513,163300,353361160,2270,2270,2270,2270,0
20240513,163200,353361160,2270,2270,2270,2270,0
20240513,163100,353361160,2270,2270,2270,2270,0
20240513,163000,353361160,2270,2270,2270,2270,0
20240513,162900,353361160,2270,2270,2270,2270,0
20240513,162800,353361160,2270,2270,2270,2270,0
20240513,162700,353361160,2270,2270,2270,2270,0
20240513,162600,353361160,2270,2270,2270,2270,0
20240513,162500,353361160,2270,2270,2270,2270,0
20240513,162400,353361160,2270,2270,2270,2270,0
20240513,162300,353361160,2270,2270,2270,2270,0
20240513,162200,353361160,2270,2270,2270,2270,0
20240513,162100,353361160,2270,2270,2270,2270,0
20240513,162000,353361160,2270,2270,2270,2270,0
20240513,161900,353361160,2270,2270,2270,2270,0
20240513,161800,353361160,2270,2270,2270,2270,530
20240513,161700,353361160,2270,2270,2270,2270,0
20240513,161600,353361160,2270,2270,2270,2270,0
20240513,161500,353361160,2270,2270,2270,2270,0
20240513,161400,353361160,2270,2270,2270,2270,0
20240513,161300,353361160,2270,2270,2270,2270,0
20240513,161200,353361160,2270,2270,2270,2270,0
20240513,161100,353361160,2270,2270,2270,2270,0
20240513,161000,353361160,2270,2270,2270,2270,0
20240513,160900,353361160,2270,2270,2270,2270,0
20240513,160800,353361160,2270,2270,2270,2270,0
20240513,160700,353361160,2270,2270,2270,2270,0
20240513,160600,353361160,2270,2270,2270,2270,0
20240513,160500,353361160,2270,2270,2270,2270,0
20240513,160400,353361160,2270,2270,2270,2270,0
20240513,160300,353361160,2270,2270,2270,2270,0
20240513,160200,353361160,2270,2270,2270,2270,0
20240513,160100,353361160,2270,2270,2270,2270,0
20240513,160000,353361160,2270,2270,2270,2270,0
20240513,155900,353361160,2270,2270,2270,2270,0
20240513,155800,353361160,2270,2270,2270,2270,0
20240513,155700,353361160,2270,2270,2270,2270,0
20240513,155600,353361160,2270,2270,2270,2270,0
20240513,155500,353361160,2270,2270,2270,2270,0
20240513,155400,353361160,2270,2270,2270,2270,0
20240513,155300,353361160,2270,2270,2270,2270,0
20240513,155200,353361160,2270,2270,2270,2270,0
20240513,155100,353361160,2270,2270,2270,2270,0
20240513,155000,353361160,2270,2270,2270,2270,0
20240513,154900,353361160,2270,2270,2270,2270,0
20240513,154800,353361160,2270,2270,2270,2270,530
20240513,154700,353361160,2270,2270,2270,2270,0
20240513,154600,353361160,2270,2270,2270,2270,0
20240513,154500,353361160,2270,2270,2270,2270,0
20240513,154400,353361160,2270,2270,2270,2270,0
20240513,154300,353361160,2270,2270,2270,2270,0
20240513,154200,353361160,2270,2270,2270,2270,0
20240513,154100,353361160,2270,2270,2270,2270,0
20240513,154000,353361160,2270,2270,2270,2270,0
20240513,153900,353361160,2270,2270,2270,2270,0
20240513,153800,353361160,2270,2270,2270,2270,0
20240513,153700,353361160,2270,2270,2270,2270,0
20240513,153600,353361160,2270,2270,2270,2270,0
20240513,153500,353361160,2270,2270,2270,2270,0
20240513,153400,353361160,2270,2270,2270,2270,0
20240513,153300,353361160,2270,2270,2270,2270,0
20240513,153200,353361160,2270,2270,2270,2270,0
20240513,153100,353361160,2270,2270,2270,2270,0
20240513,153000,353361160,2270,2270,2270,2270,530
20240513,152900,352158060,2280,2280,2280,2280,0
20240513,152800,352158060,2280,2280,2280,2280,0
20240513,152700,352158060,2280,2280,2280,2280,0
20240513,152600,352158060,2280,2280,2280,2280,0
20240513,152500,352158060,2280,2280,2280,2280,0
20240513,152400,352158060,2280,2280,2280,2280,0
20240513,152300,352158060,2280,2280,2280,2280,0
20240513,152200,352158060,2280,2280,2280,2280,0
20240513,152100,352158060,2280,2280,2280,2280,0
20240513,152000,352158060,2280,2280,2280,2280,0
20240513,151900,352158060,2280,2275,2280,2275,202
20240513,151800,351698500,2275,2275,2280,2275,1067
20240513,151700,349271065,2275,2275,2275,2275,1
20240513,151600,349268790,2275,2265,2275,2265,8
20240513,151500,349250650,2275,2270,2275,2265,96
20240513,151400,349032880,2265,2265,2265,2265,1286
20240513,151300,346120090,2265,2265,2265,2265,136
20240513,151200,345812050,2260,2260,2260,2260,44
20240513,151100,345712610,2260,2260,2260,2260,0
20240513,151000,345712610,2260,2260,2260,2260,40
20240513,150900,345622210,2260,2265,2265,2260,511
20240513,150800,344467295,2265,2265,2265,2265,655
20240513,150700,342983720,2265,2265,2265,2265,629
20240513,150600,341559035,2265,2265,2265,2265,0
20240513,150500,341559035,2265,2265,2265,2265,0
20240513,150400,341559035,2265,2265,2265,2265,189
20240513,150300,341130950,2270,2270,2270,2270,581
20240513,150200,339812080,2270,2270,2270,2270,6
20240513,150100,339798460,2270,2270,2270,2270,414
20240513,150000,338858680,2275,2275,2275,2275,0
20240513,145900,338858680,2275,2270,2275,2270,101
20240513,145800,338629405,2275,2270,2275,2270,106
20240513,145700,338388455,2275,2275,2275,2275,1
20240513,145600,338386180,2270,2270,2270,2270,42
20240513,145500,338290840,2275,2275,2275,2275,0
20240513,145400,338290840,2275,2275,2275,2275,4
20240513,145300,338281740,2275,2275,2275,2275,0
20240513,145200,338281740,2275,2275,2275,2275,0
20240513,145100,338281740,2275,2275,2275,2275,40
20240513,145000,338190740,2275,2275,2275,2275,2
20240513,144900,338186190,2270,2270,2275,2270,104
20240513,144800,337950105,2275,2275,2275,2275,0
20240513,144700,337950105,2275,2270,2275,2270,52
20240513,144600,337832060,2275,2275,2275,2275,0
20240513,144500,337832060,2275,2275,2275,2275,0
20240513,144400,337832060,2275,2275,2275,2275,0
20240513,144300,337832060,2275,2275,2275,2275,4
20240513,144200,337822960,2275,2275,2275,2275,3101
20240513,144100,330768185,2270,2270,2270,2270,5
20240513,144000,330756835,2275,2275,2275,2275,0
20240513,143900,330756835,2275,2270,2275,2270,60
20240513,143800,330620630,2275,2275,2275,2275,0
20240513,143700,330620630,2275,2270,2275,2270,6
20240513,143600,330607005,2275,2275,2275,2275,43
20240513,143500,330509180,2275,2275,2275,2275,0
20240513,143400,330509180,2275,2275,2275,2275,0
20240513,143300,330509180,2275,2275,2275,2275,0
20240513,143200,330509180,2275,2270,2275,2270,306
20240513,143100,329814555,2275,2275,2275,2275,0
20240513,143000,329814555,2275,2275,2275,2275,8
20240513,142900,329796355,2275,2275,2275,2275,0
20240513,142800,329796355,2275,2275,2275,2275,37
20240513,142700,329712180,2270,2270,2275,2270,20
20240513,142600,329666775,2260,2260,2260,2260,0
20240513,142500,329666775,2260,2270,2270,2260,4700
20240513,142400,318999775,2270,2270,2270,2270,0
20240513,142300,318999775,2270,2270,2270,2270,0
20240513,142200,318999775,2270,2270,2270,2270,0
20240513,142100,318999775,2270,2270,2270,2270,0
20240513,142000,318999775,2270,2260,2270,2260,1001
20240513,141900,316737505,2270,2270,2270,2270,0
20240513,141800,316737505,2270,2270,2270,2270,0
20240513,141700,316737505,2270,2270,2270,2270,5
20240513,141600,316726155,2270,2270,2270,2270,0
20240513,141500,316726155,2270,2270,2270,2270,5
20240513,141400,316714805,2270,2270,2270,2270,1095
20240513,141300,314229155,2270,2270,2270,2270,0
20240513,141200,314229155,2270,2270,2270,2270,3
20240513,141100,314222345,2270,2270,2270,2270,10
20240513,141000,314199645,2270,2270,2270,2270,0
20240513,140900,314199645,2270,2265,2270,2265,11
20240513,140800,314174725,2270,2270,2270,2270,1
20240513,140700,314172455,2270,2270,2270,2270,36
20240513,140600,314090735,2270,2270,2270,2270,0
20240513,140500,314090735,2270,2270,2270,2270,21
20240513,140400,314043065,2270,2270,2270,2270,1
20240513,140300,314040795,2265,2260,2265,2260,525
20240513,140200,312854020,2260,2260,2260,2260,1
20240513,140100,312851760,2265,2265,2265,2265,0
20240513,140000,312851760,2265,2265,2265,2265,2000
20240513,135900,308321760,2260,2260,2260,2260,30
20240513,135800,308253960,2260,2260,2260,2260,0
20240513,135700,308253960,2260,2260,2260,2260,0
20240513,135600,308253960,2260,2260,2260,2260,0
20240513,135500,308253960,2260,2260,2260,2260,862
20240513,135400,306305840,2265,2265,2265,2265,460
20240513,135300,305263940,2260,2260,2260,2260,4949
20240513,135200,294079200,2260,2260,2260,2260,0
20240513,135100,294079200,2260,2260,2260,2260,0
20240513,135000,294079200,2260,2260,2260,2260,0
20240513,134900,294079200,2260,2260,2260,2260,8
20240513,134800,294061120,2265,2265,2265,2265,0
20240513,134700,294061120,2265,2265,2265,2265,0
20240513,134600,294061120,2265,2265,2265,2265,0
20240513,134500,294061120,2265,2265,2265,2265,0
20240513,134400,294061120,2265,2265,2265,2265,5
20240513,134300,294049795,2270,2270,2270,2270,0
20240513,134200,294049795,2270,2270,2270,2270,0
20240513,134100,294049795,2270,2270,2270,2270,0
20240513,134000,294049795,2270,2270,2270,2270,0
20240513,133900,294049795,2270,2270,2270,2270,0
20240513,133800,294049795,2270,2270,2270,2270,1
20240513,133700,294047525,2255,2255,2255,2255,0
20240513,133600,294047525,2255,2255,2255,2255,0
20240513,133500,294047525,2255,2265,2265,2255,100
20240513,133400,293821565,2270,2270,2270,2270,0
20240513,133300,293821565,2270,2270,2270,2270,3
20240513,133200,293814755,2270,2270,2270,2270,0
20240513,133100,293814755,2270,2270,2270,2270,0
20240513,133000,293814755,2270,2270,2270,2270,0
20240513,132900,293814755,2270,2270,2270,2270,0
20240513,132800,293814755,2270,2270,2270,2270,0
20240513,132700,293814755,2270,2270,2270,2270,0
20240513,132600,293814755,2270,2270,2270,2270,0
20240513,132500,293814755,2270,2270,2270,2270,0
20240513,132400,293814755,2270,2270,2270,2270,0
20240513,132300,293814755,2270,2270,2270,2270,0
20240513,132200,293814755,2270,2260,2270,2260,2002
20240513,132100,289290215,2270,2270,2270,2270,0
20240513,132000,289290215,2270,2270,2270,2270,0
20240513,131900,289290215,2270,2270,2270,2270,1
20240513,131800,289287945,2270,2270,2270,2270,0
20240513,131700,289287945,2270,2270,2270,2270,0
20240513,131600,289287945,2270,2270,2270,2270,0
20240513,131500,289287945,2270,2270,2270,2270,0
20240513,131400,289287945,2270,2270,2270,2270,1
20240513,131300,289285675,2260,2260,2260,2260,0
20240513,131200,289285675,2260,2260,2260,2260,0
20240513,131100,289285675,2260,2260,2260,2260,605
20240513,131000,287918375,2270,2270,2270,2265,3
20240513,130900,287911570,2265,2265,2265,2265,30
20240513,130800,287843620,2270,2270,2270,2270,1
20240513,130700,287841350,2265,2265,2265,2265,0
20240513,130600,287841350,2265,2265,2265,2265,1
20240513,130500,287839085,2270,2270,2270,2270,1
20240513,130400,287836815,2260,2260,2260,2260,67
20240513,130300,287685395,2270,2270,2270,2270,0
20240513,130200,287685395,2270,2270,2270,2270,1
20240513,130100,287683125,2260,2260,2260,2260,1009
20240513,130000,285402785,2270,2270,2270,2270,0
20240513,125900,285402785,2270,2270,2270,2270,1
20240513,125800,285400515,2265,2265,2265,2265,0
20240513,125700,285400515,2265,2265,2265,2265,3000
20240513,125600,278605515,2260,2260,2260,2260,0
20240513,125500,278605515,2260,2260,2260,2260,0
20240513,125400,278605515,2260,2260,2260,2260,3316
20240513,125300,271111355,2260,2260,2260,2260,1001
20240513,125200,268849095,2255,2255,2255,2255,1
20240513,125100,268846840,2260,2260,2260,2260,0
20240513,125000,268846840,2260,2260,2260,2260,0
20240513,124900,268846840,2260,2260,2260,2260,101
20240513,124800,268618580,2260,2260,2260,2260,100
20240513,124700,268392580,2260,2260,2260,2260,105
20240513,124600,268155280,2260,2260,2260,2260,0
20240513,124500,268155280,2260,2260,2260,2260,1
20240513,124400,268153020,2255,2255,2255,2255,600
20240513,124300,266800020,2260,2265,2265,2260,2
20240513,124200,266795495,2255,2260,2260,2255,2510
20240513,124100,261134530,2260,2260,2260,2260,17
20240513,124000,261096110,2265,2265,2265,2265,57
20240513,123900,260967005,2265,2265,2265,2265,0
20240513,123800,260967005,2265,2265,2265,2265,1
20240513,123700,260964740,2260,2260,2260,2260,0
20240513,123600,260964740,2260,2260,2260,2260,2
20240513,123500,260960220,2260,2260,2260,2260,1030
20240513,123400,258632420,2255,2255,2255,2255,5
20240513,123300,258621145,2260,2265,2265,2260,19
20240513,123200,258578200,2265,2265,2265,2265,0
20240513,123100,258578200,2265,2265,2265,2265,0
20240513,123000,258578200,2265,2265,2265,2265,0
20240513,122900,258578200,2265,2265,2265,2265,11
20240513,122800,258553285,2265,2265,2265,2265,0
20240513,122700,258553285,2265,2265,2265,2265,0
20240513,122600,258553285,2265,2265,2265,2265,5
20240513,122500,258541960,2255,2255,2255,2255,0
20240513,122400,258541960,2255,2255,2255,2255,33
20240513,122300,258467545,2255,2255,2255,2255,1
20240513,122200,258465290,2255,2255,2255,2255,57
20240513,122100,258336755,2255,2255,2255,2255,1909
20240513,122000,254031960,2255,2260,2260,2255,486
20240513,121900,252935980,2255,2255,2255,2255,0
20240513,121800,252935980,2255,2255,2255,2255,0
20240513,121700,252935980,2255,2255,2255,2255,0
20240513,121600,252935980,2255,2255,2255,2255,0
20240513,121500,252935980,2255,2255,2255,2255,0
20240513,121400,252935980,2255,2255,2255,2255,0
20240513,121300,252935980,2255,2255,2255,2255,11
20240513,121200,252911175,2265,2260,2265,2255,11
20240513,121100,252886350,2265,2255,2265,2255,555
20240513,121000,251634420,2255,2255,2255,2255,510
20240513,120900,250484370,2260,2260,2260,2260,15
20240513,120800,250450470,2265,2265,2265,2265,0
20240513,120700,250450470,2265,2265,2265,2265,50
20240513,120600,250337220,2265,2265,2265,2265,0
20240513,120500,250337220,2265,2265,2265,2265,0
20240513,120400,250337220,2265,2260,2265,2260,31
20240513,120300,250267155,2265,2265,2265,2265,0
20240513,120200,250267155,2265,2265,2265,2265,0
20240513,120100,250267155,2265,2265,2265,2265,0
20240513,120000,250267155,2265,2265,2265,2265,0
20240513,115900,250267155,2265,2265,2265,2265,0
20240513,115800,250267155,2265,2265,2265,2265,0
20240513,115700,250267155,2265,2265,2265,2265,0
20240513,115600,250267155,2265,2265,2265,2265,0
20240513,115500,250267155,2265,2265,2265,2265,0
20240513,115400,250267155,2265,2260,2265,2260,2
20240513,115300,250262630,2265,2265,2265,2265,0
20240513,115200,250262630,2265,2255,2265,2255,891
20240513,115100,248253155,2255,2255,2255,2255,164
20240513,115000,247883335,2260,2260,2260,2260,0
20240513,114900,247883335,2260,2260,2260,2260,0
20240513,114800,247883335,2260,2260,2260,2260,0
20240513,114700,247883335,2260,2260,2260,2260,59
20240513,114600,247749995,2260,2260,2260,2260,0
20240513,114500,247749995,2260,2260,2260,2260,0
20240513,114400,247749995,2260,2265,2265,2260,13
20240513,114300,247720590,2265,2265,2265,2265,0
20240513,114200,247720590,2265,2265,2265,2265,0
20240513,114100,247720590,2265,2265,2265,2265,1
20240513,114000,247718325,2265,2265,2265,2265,147
20240513,113900,247385370,2265,2265,2265,2265,0
20240513,113800,247385370,2265,2265,2265,2265,150
20240513,113700,247045620,2265,2265,2265,2265,0
20240513,113600,247045620,2265,2265,2265,2265,0
20240513,113500,247045620,2265,2265,2265,2265,0
20240513,113400,247045620,2265,2260,2265,2260,31
20240513,113300,246975555,2265,2265,2265,2265,0
20240513,113200,246975555,2265,2265,2265,2265,0
20240513,113100,246975555,2265,2265,2265,2265,1
20240513,113000,246973290,2255,2255,2255,2255,20
20240513,112900,246928190,2265,2265,2265,2265,0
20240513,112800,246928190,2265,2265,2265,2265,0
20240513,112700,246928190,2265,2265,2265,2265,58
20240513,112600,246796820,2265,2265,2265,2265,0
20240513,112500,246796820,2265,2265,2265,2265,0
20240513,112400,246796820,2265,2255,2265,2250,56
20240513,112300,246670705,2265,2265,2265,2265,0
20240513,112200,246670705,2265,2265,2265,2265,0
20240513,112100,246670705,2265,2265,2265,2265,61
20240513,112000,246532540,2265,2265,2265,2265,1
20240513,111900,246530275,2250,2265,2265,2250,3951
20240513,111800,237632155,2260,2260,2260,2260,0
20240513,111700,237632155,2260,2260,2260,2260,0
20240513,111600,237632155,2260,2260,2260,2260,462
20240513,111500,236588035,2260,2260,2260,2255,83
20240513,111400,236400560,2255,2255,2255,2255,889
20240513,111300,234395865,2260,2255,2260,2255,201
20240513,111200,233942105,2260,2260,2260,2260,50
20240513,111100,233829105,2260,2260,2260,2260,1
20240513,111000,233826845,2255,2255,2255,2255,0
20240513,110900,233826845,2255,2255,2255,2255,1500
20240513,110800,230444345,2255,2255,2255,2255,3015
20240513,110700,223645520,2255,2255,2255,2255,0
20240513,110600,223645520,2255,2255,2255,2255,44
20240513,110500,223546300,2260,2260,2260,2260,560
20240513,110400,222280700,2260,2260,2260,2260,505
20240513,110300,221139400,2260,2255,2260,2255,700
20240513,110200,219558400,2255,2260,2260,2255,147
20240513,110100,219226900,2260,2260,2260,2260,5
20240513,110000,219215600,2260,2260,2260,2260,0
20240513,105900,219215600,2260,2260,2260,2260,1
20240513,105800,219213340,2255,2255,2255,2255,300
20240513,105700,218536840,2260,2260,2260,2260,0
20240513,105600,218536840,2260,2255,2260,2255,31
20240513,105500,218466930,2260,2260,2260,2255,128
20240513,105400,218178150,2260,2260,2260,2260,0
20240513,105300,218178150,2260,2260,2260,2255,30
20240513,105200,218110370,2265,2265,2265,2260,37
20240513,105100,218026715,2265,2260,2265,2260,72
20240513,105000,217863980,2265,2260,2265,2260,107
20240513,104900,217622125,2265,2265,2265,2265,70
20240513,104800,217463575,2255,2270,2275,2255,187
20240513,104700,217040890,2270,2270,2275,2255,98
20240513,104600,216819625,2270,2265,2270,2265,380
20240513,104500,215958885,2260,2260,2260,2260,13
20240513,104400,215929505,2265,2265,2265,2265,10
20240513,104300,215906855,2265,2265,2265,2265,0
20240513,104200,215906855,2265,2260,2265,2260,2146
20240513,104100,211050390,2260,2260,2260,2260,20
20240513,104000,211005190,2260,2260,2260,2260,22
20240513,103900,210955470,2265,2265,2265,2265,0
20240513,103800,210955470,2265,2265,2265,2265,0
20240513,103700,210955470,2265,2265,2265,2245,5014
20240513,103600,199684085,2250,2255,2255,2250,2225
20240513,103500,194675925,2255,2265,2265,2255,16
20240513,103400,194639835,2265,2265,2265,2265,0
20240513,103300,194639835,2265,2255,2265,2255,426
20240513,103200,193679195,2255,2265,2265,2255,560
20240513,103100,192416195,2265,2265,2265,2265,0
20240513,103000,192416195,2265,2265,2265,2265,3
20240513,102900,192409400,2255,2255,2255,2255,2649
20240513,102800,186435905,2255,2255,2265,2255,259
20240513,102700,185851850,2255,2265,2265,2255,5558
20240513,102600,173296150,2265,2265,2265,2265,5
20240513,102500,173284825,2275,2265,2275,2260,869
20240513,102400,171320680,2275,2275,2275,2275,1
20240513,102300,171318405,2265,2275,2275,2265,3353
20240513,102200,163722080,2280,2280,2280,2280,0
20240513,102100,163722080,2280,2280,2280,2280,2000
20240513,102000,159162080,2275,2280,2280,2275,15
20240513,101900,159127890,2280,2265,2280,2265,6709
20240513,101800,143931990,2265,2265,2265,2265,800
20240513,101700,142119990,2265,2275,2280,2265,2659
20240513,101600,136094415,2280,2280,2280,2280,0
20240513,101500,136094415,2280,2280,2280,2280,0
20240513,101400,136094415,2280,2280,2280,2280,30
20240513,101300,136026015,2280,2280,2280,2280,0
20240513,101200,136026015,2280,2280,2280,2270,603
20240513,101100,134657175,2270,2275,2275,2270,17
20240513,101000,134618535,2280,2275,2280,2275,16
20240513,100900,134582130,2280,2280,2280,2270,9216
20240513,100800,113661650,2270,2280,2280,2270,1401
20240513,100700,110475360,2280,2280,2280,2280,11
20240513,100600,110450280,2280,2280,2280,2275,231
20240513,100500,109924715,2275,2275,2280,2275,757
20240513,100400,108202535,2280,2280,2280,2275,31
20240513,100300,108131960,2280,2280,2280,2280,138
20240513,100200,107817320,2280,2280,2280,2275,71
20240513,100100,107655690,2280,2280,2280,2275,18
20240513,100000,107614680,2280,2280,2280,2280,0
20240513,095900,107614680,2280,2280,2280,2280,632
20240513,095800,106173720,2280,2275,2280,2275,117
20240513,095700,105907535,2280,2275,2280,2275,54
20240513,095600,105784680,2280,2280,2280,2280,15
20240513,095500,105750480,2280,2280,2280,2280,100
20240513,095400,105522480,2280,2280,2280,2280,103
20240513,095300,105287640,2280,2280,2280,2280,101
20240513,095200,105057360,2275,2275,2275,2275,514
20240513,095100,103888010,2280,2280,2280,2280,1
20240513,095000,103885730,2275,2275,2275,2275,1
20240513,094900,103883455,2280,2275,2280,2275,1049
20240513,094800,101496975,2280,2275,2280,2275,1041
20240513,094700,99128665,2280,2280,2280,2280,100
20240513,094600,98900665,2280,2280,2280,2280,0
20240513,094500,98900665,2280,2275,2280,2275,2
20240513,094400,98896110,2280,2280,2280,2280,0
20240513,094300,98896110,2280,2280,2280,2275,321
20240513,094200,98165730,2280,2280,2280,2280,22
20240513,094100,98115570,2280,2275,2280,2275,309
20240513,094000,97412585,2275,2280,2280,2275,1132
20240513,093900,94832280,2280,2280,2280,2280,100
20240513,093800,94604280,2280,2275,2280,2275,2005
20240513,093700,90042880,2275,2280,2280,2275,4653
20240513,093600,79434185,2280,2280,2280,2280,0
20240513,093500,79434185,2280,2280,2280,2280,1570
20240513,093400,75854585,2280,2280,2280,2275,461
20240513,093300,74805005,2280,2280,2280,2280,200
20240513,093200,74349005,2280,2280,2280,2280,56
20240513,093100,74221325,2280,2280,2280,2280,1354
20240513,093000,71134205,2280,2290,2290,2280,44
20240513,092900,71033455,2290,2290,2290,2290,1
20240513,092800,71031165,2280,2290,2290,2280,188
20240513,092700,70602515,2280,2280,2280,2280,528
20240513,092600,69398675,2290,2290,2290,2290,0
20240513,092500,69398675,2290,2285,2290,2285,4
20240513,092400,69389530,2280,2290,2290,2280,41
20240513,092300,69296015,2280,2285,2290,2280,4653
20240513,092200,58687140,2285,2285,2285,2285,9
20240513,092100,58666575,2290,2290,2290,2290,80
20240513,092000,58483375,2290,2290,2290,2290,51
20240513,091900,58366585,2290,2285,2290,2285,30
20240513,091800,58298030,2290,2285,2290,2285,90
20240513,091700,58092375,2290,2290,2290,2290,1
20240513,091600,58090085,2290,2290,2290,2290,1
20240513,091500,58087795,2290,2285,2290,2280,7
20240513,091400,58071800,2290,2290,2290,2280,2175
20240513,091300,53112685,2290,2285,2290,2280,2003
20240513,091200,48544635,2290,2285,2290,2285,2539
20240513,091100,42743010,2290,2290,2290,2290,11
20240513,091000,42717820,2290,2285,2290,2280,3446
20240513,090900,34837255,2290,2290,2290,2290,0
20240513,090800,34837255,2290,2285,2290,2285,2046
20240513,090700,30162135,2280,2280,2280,2275,186
20240513,090600,29738155,2280,2280,2280,2280,277
20240513,090500,29106595,2280,2280,2290,2275,3104
20240513,090400,22030055,2280,2280,2290,2280,1056
20240513,090300,19622365,2275,2300,2300,2275,6030
20240513,090200,5873945,2300,2290,2300,2290,251
20240513,090100,5299125,2305,2305,2305,2305,197
20240513,090000,4845040,2295,2315,2315,2295,2101