KissMeData/317120/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,210400,1329397490,4665,4665,4665,4665,7177
20240513,210300,1329397490,4665,4665,4665,4665,0
20240513,210200,1329397490,4665,4665,4665,4665,0
20240513,210100,1329397490,4665,4665,4665,4665,0
20240513,210000,1329397490,4665,4665,4665,4665,0
20240513,205900,1329397490,4665,4665,4665,4665,0
20240513,205800,1329397490,4665,4665,4665,4665,0
20240513,205700,1329397490,4665,4665,4665,4665,0
20240513,205600,1329397490,4665,4665,4665,4665,0
20240513,205500,1329397490,4665,4665,4665,4665,0
20240513,205400,1329397490,4665,4665,4665,4665,0
20240513,205300,1329397490,4665,4665,4665,4665,0
20240513,205200,1329397490,4665,4665,4665,4665,0
20240513,205100,1329397490,4665,4665,4665,4665,0
20240513,205000,1329397490,4665,4665,4665,4665,0
20240513,204900,1329397490,4665,4665,4665,4665,0
20240513,204800,1329397490,4665,4665,4665,4665,0
20240513,204700,1329397490,4665,4665,4665,4665,0
20240513,204600,1329397490,4665,4665,4665,4665,0
20240513,204500,1329397490,4665,4665,4665,4665,0
20240513,204400,1329397490,4665,4665,4665,4665,0
20240513,204300,1329397490,4665,4665,4665,4665,0
20240513,204200,1329397490,4665,4665,4665,4665,0
20240513,204100,1329397490,4665,4665,4665,4665,0
20240513,204000,1329397490,4665,4665,4665,4665,0
20240513,203900,1329397490,4665,4665,4665,4665,0
20240513,203800,1329397490,4665,4665,4665,4665,0
20240513,203700,1329397490,4665,4665,4665,4665,0
20240513,203600,1329397490,4665,4665,4665,4665,0
20240513,203500,1329397490,4665,4665,4665,4665,0
20240513,203400,1329397490,4665,4665,4665,4665,7177
20240513,203300,1329397490,4665,4665,4665,4665,0
20240513,203200,1329397490,4665,4665,4665,4665,0
20240513,203100,1329397490,4665,4665,4665,4665,0
20240513,203000,1329397490,4665,4665,4665,4665,0
20240513,202900,1329397490,4665,4665,4665,4665,0
20240513,202800,1329397490,4665,4665,4665,4665,0
20240513,202700,1329397490,4665,4665,4665,4665,0
20240513,202600,1329397490,4665,4665,4665,4665,0
20240513,202500,1329397490,4665,4665,4665,4665,0
20240513,202400,1329397490,4665,4665,4665,4665,0
20240513,202300,1329397490,4665,4665,4665,4665,0
20240513,202200,1329397490,4665,4665,4665,4665,0
20240513,202100,1329397490,4665,4665,4665,4665,0
20240513,202000,1329397490,4665,4665,4665,4665,0
20240513,201900,1329397490,4665,4665,4665,4665,0
20240513,201800,1329397490,4665,4665,4665,4665,0
20240513,201700,1329397490,4665,4665,4665,4665,0
20240513,201600,1329397490,4665,4665,4665,4665,0
20240513,201500,1329397490,4665,4665,4665,4665,0
20240513,201400,1329397490,4665,4665,4665,4665,0
20240513,201300,1329397490,4665,4665,4665,4665,0
20240513,201200,1329397490,4665,4665,4665,4665,0
20240513,201100,1329397490,4665,4665,4665,4665,0
20240513,201000,1329397490,4665,4665,4665,4665,0
20240513,200900,1329397490,4665,4665,4665,4665,0
20240513,200800,1329397490,4665,4665,4665,4665,0
20240513,200700,1329397490,4665,4665,4665,4665,0
20240513,200600,1329397490,4665,4665,4665,4665,0
20240513,200500,1329397490,4665,4665,4665,4665,0
20240513,200400,1329397490,4665,4665,4665,4665,7177
20240513,200300,1329397490,4665,4665,4665,4665,0
20240513,200200,1329397490,4665,4665,4665,4665,0
20240513,200100,1329397490,4665,4665,4665,4665,0
20240513,200000,1329397490,4665,4665,4665,4665,0
20240513,195900,1329397490,4665,4665,4665,4665,0
20240513,195800,1329397490,4665,4665,4665,4665,0
20240513,195700,1329397490,4665,4665,4665,4665,0
20240513,195600,1329397490,4665,4665,4665,4665,0
20240513,195500,1329397490,4665,4665,4665,4665,0
20240513,195400,1329397490,4665,4665,4665,4665,0
20240513,195300,1329397490,4665,4665,4665,4665,0
20240513,195200,1329397490,4665,4665,4665,4665,0
20240513,195100,1329397490,4665,4665,4665,4665,0
20240513,195000,1329397490,4665,4665,4665,4665,0
20240513,194900,1329397490,4665,4665,4665,4665,0
20240513,194800,1329397490,4665,4665,4665,4665,0
20240513,194700,1329397490,4665,4665,4665,4665,0
20240513,194600,1329397490,4665,4665,4665,4665,0
20240513,194500,1329397490,4665,4665,4665,4665,0
20240513,194400,1329397490,4665,4665,4665,4665,0
20240513,194300,1329397490,4665,4665,4665,4665,0
20240513,194200,1329397490,4665,4665,4665,4665,0
20240513,194100,1329397490,4665,4665,4665,4665,0
20240513,194000,1329397490,4665,4665,4665,4665,0
20240513,193900,1329397490,4665,4665,4665,4665,0
20240513,193800,1329397490,4665,4665,4665,4665,0
20240513,193700,1329397490,4665,4665,4665,4665,0
20240513,193600,1329397490,4665,4665,4665,4665,0
20240513,193500,1329397490,4665,4665,4665,4665,0
20240513,193400,1329397490,4665,4665,4665,4665,7177
20240513,193300,1329397490,4665,4665,4665,4665,0
20240513,193200,1329397490,4665,4665,4665,4665,0
20240513,193100,1329397490,4665,4665,4665,4665,0
20240513,193000,1329397490,4665,4665,4665,4665,0
20240513,192900,1329397490,4665,4665,4665,4665,0
20240513,192800,1329397490,4665,4665,4665,4665,0
20240513,192700,1329397490,4665,4665,4665,4665,0
20240513,192600,1329397490,4665,4665,4665,4665,0
20240513,192500,1329397490,4665,4665,4665,4665,0
20240513,192400,1329397490,4665,4665,4665,4665,0
20240513,192300,1329397490,4665,4665,4665,4665,0
20240513,192200,1329397490,4665,4665,4665,4665,0
20240513,192100,1329397490,4665,4665,4665,4665,0
20240513,192000,1329397490,4665,4665,4665,4665,0
20240513,191900,1329397490,4665,4665,4665,4665,0
20240513,191800,1329397490,4665,4665,4665,4665,0
20240513,191700,1329397490,4665,4665,4665,4665,0
20240513,191600,1329397490,4665,4665,4665,4665,0
20240513,191500,1329397490,4665,4665,4665,4665,0
20240513,191400,1329397490,4665,4665,4665,4665,0
20240513,191300,1329397490,4665,4665,4665,4665,0
20240513,191200,1329397490,4665,4665,4665,4665,0
20240513,191100,1329397490,4665,4665,4665,4665,0
20240513,191000,1329397490,4665,4665,4665,4665,0
20240513,190900,1329397490,4665,4665,4665,4665,0
20240513,190800,1329397490,4665,4665,4665,4665,0
20240513,190700,1329397490,4665,4665,4665,4665,0
20240513,190600,1329397490,4665,4665,4665,4665,0
20240513,190500,1329397490,4665,4665,4665,4665,0
20240513,190400,1329397490,4665,4665,4665,4665,7177
20240513,190300,1329397490,4665,4665,4665,4665,0
20240513,190200,1329397490,4665,4665,4665,4665,0
20240513,190100,1329397490,4665,4665,4665,4665,0
20240513,190000,1329397490,4665,4665,4665,4665,0
20240513,185900,1329397490,4665,4665,4665,4665,0
20240513,185800,1329397490,4665,4665,4665,4665,0
20240513,185700,1329397490,4665,4665,4665,4665,0
20240513,185600,1329397490,4665,4665,4665,4665,0
20240513,185500,1329397490,4665,4665,4665,4665,0
20240513,185400,1329397490,4665,4665,4665,4665,0
20240513,185300,1329397490,4665,4665,4665,4665,0
20240513,185200,1329397490,4665,4665,4665,4665,0
20240513,185100,1329397490,4665,4665,4665,4665,0
20240513,185000,1329397490,4665,4665,4665,4665,0
20240513,184900,1329397490,4665,4665,4665,4665,0
20240513,184800,1329397490,4665,4665,4665,4665,0
20240513,184700,1329397490,4665,4665,4665,4665,0
20240513,184600,1329397490,4665,4665,4665,4665,0
20240513,184500,1329397490,4665,4665,4665,4665,0
20240513,184400,1329397490,4665,4665,4665,4665,0
20240513,184300,1329397490,4665,4665,4665,4665,0
20240513,184200,1329397490,4665,4665,4665,4665,0
20240513,184100,1329397490,4665,4665,4665,4665,0
20240513,184000,1329397490,4665,4665,4665,4665,0
20240513,183900,1329397490,4665,4665,4665,4665,0
20240513,183800,1329397490,4665,4665,4665,4665,0
20240513,183700,1329397490,4665,4665,4665,4665,0
20240513,183600,1329397490,4665,4665,4665,4665,0
20240513,183500,1329397490,4665,4665,4665,4665,0
20240513,183400,1329397490,4665,4665,4665,4665,7177
20240513,183300,1329397490,4665,4665,4665,4665,0
20240513,183200,1329397490,4665,4665,4665,4665,0
20240513,183100,1329397490,4665,4665,4665,4665,0
20240513,183000,1329397490,4665,4665,4665,4665,0
20240513,182900,1329397490,4665,4665,4665,4665,0
20240513,182800,1329397490,4665,4665,4665,4665,0
20240513,182700,1329397490,4665,4665,4665,4665,0
20240513,182600,1329397490,4665,4665,4665,4665,0
20240513,182500,1329397490,4665,4665,4665,4665,0
20240513,182400,1329397490,4665,4665,4665,4665,0
20240513,182300,1329397490,4665,4665,4665,4665,0
20240513,182200,1329397490,4665,4665,4665,4665,0
20240513,182100,1329397490,4665,4665,4665,4665,0
20240513,182000,1329397490,4665,4665,4665,4665,0
20240513,181900,1329397490,4665,4665,4665,4665,0
20240513,181800,1329397490,4665,4665,4665,4665,0
20240513,181700,1329397490,4665,4665,4665,4665,0
20240513,181600,1329397490,4665,4665,4665,4665,0
20240513,181500,1329397490,4665,4665,4665,4665,0
20240513,181400,1329397490,4665,4665,4665,4665,0
20240513,181300,1329397490,4665,4665,4665,4665,0
20240513,181200,1329397490,4665,4665,4665,4665,0
20240513,181100,1329397490,4665,4665,4665,4665,0
20240513,181000,1329397490,4665,4665,4665,4665,0
20240513,180900,1329397490,4665,4665,4665,4665,0
20240513,180800,1329397490,4665,4665,4665,4665,0
20240513,180700,1329397490,4665,4665,4665,4665,0
20240513,180600,1329397490,4665,4665,4665,4665,0
20240513,180500,1329397490,4665,4665,4665,4665,0
20240513,180400,1329397490,4665,4665,4665,4665,7177
20240513,180300,1329397490,4665,4665,4665,4665,0
20240513,180200,1329397490,4665,4665,4665,4665,0
20240513,180100,1329397490,4665,4665,4665,4665,0
20240513,180000,1329397490,4665,4665,4665,4665,0
20240513,175900,1329397490,4665,4665,4665,4665,0
20240513,175800,1329397490,4665,4665,4665,4665,0
20240513,175700,1329397490,4665,4665,4665,4665,0
20240513,175600,1329397490,4665,4665,4665,4665,0
20240513,175500,1329397490,4665,4665,4665,4665,0
20240513,175400,1329397490,4665,4665,4665,4665,0
20240513,175300,1329397490,4665,4665,4665,4665,0
20240513,175200,1329397490,4665,4665,4665,4665,0
20240513,175100,1329397490,4665,4665,4665,4665,0
20240513,175000,1329397490,4665,4665,4665,4665,0
20240513,174900,1329397490,4665,4665,4665,4665,0
20240513,174800,1329397490,4665,4665,4665,4665,0
20240513,174700,1329397490,4665,4665,4665,4665,0
20240513,174600,1329397490,4665,4665,4665,4665,0
20240513,174500,1329397490,4665,4665,4665,4665,0
20240513,174400,1329397490,4665,4665,4665,4665,0
20240513,174300,1329397490,4665,4665,4665,4665,0
20240513,174200,1329397490,4665,4665,4665,4665,0
20240513,174100,1329397490,4665,4665,4665,4665,0
20240513,174000,1329397490,4665,4665,4665,4665,0
20240513,173900,1329397490,4665,4665,4665,4665,0
20240513,173800,1329397490,4665,4665,4665,4665,0
20240513,173700,1329397490,4665,4665,4665,4665,0
20240513,173600,1329397490,4665,4665,4665,4665,0
20240513,173500,1329397490,4665,4665,4665,4665,0
20240513,173400,1329397490,4665,4665,4665,4665,7177
20240513,173300,1329397490,4665,4665,4665,4665,0
20240513,173200,1329397490,4665,4665,4665,4665,0
20240513,173100,1329397490,4665,4665,4665,4665,0
20240513,173000,1329397490,4665,4665,4665,4665,0
20240513,172900,1329397490,4665,4665,4665,4665,0
20240513,172800,1329397490,4665,4665,4665,4665,0
20240513,172700,1329397490,4665,4665,4665,4665,0
20240513,172600,1329397490,4665,4665,4665,4665,0
20240513,172500,1329397490,4665,4665,4665,4665,0
20240513,172400,1329397490,4665,4665,4665,4665,0
20240513,172300,1329397490,4665,4665,4665,4665,0
20240513,172200,1329397490,4665,4665,4665,4665,0
20240513,172100,1329397490,4665,4665,4665,4665,0
20240513,172000,1329397490,4665,4665,4665,4665,0
20240513,171900,1329397490,4665,4665,4665,4665,0
20240513,171800,1329397490,4665,4665,4665,4665,0
20240513,171700,1329397490,4665,4665,4665,4665,0
20240513,171600,1329397490,4665,4665,4665,4665,0
20240513,171500,1329397490,4665,4665,4665,4665,0
20240513,171400,1329397490,4665,4665,4665,4665,0
20240513,171300,1329397490,4665,4665,4665,4665,0
20240513,171200,1329397490,4665,4665,4665,4665,0
20240513,171100,1329397490,4665,4665,4665,4665,0
20240513,171000,1329397490,4665,4665,4665,4665,0
20240513,170900,1329397490,4665,4665,4665,4665,0
20240513,170800,1329397490,4665,4665,4665,4665,0
20240513,170700,1329397490,4665,4665,4665,4665,0
20240513,170600,1329397490,4665,4665,4665,4665,0
20240513,170500,1329397490,4665,4665,4665,4665,0
20240513,170400,1329397490,4665,4665,4665,4665,7177
20240513,170300,1329397490,4665,4665,4665,4665,0
20240513,170200,1329397490,4665,4665,4665,4665,0
20240513,170100,1329397490,4665,4665,4665,4665,0
20240513,170000,1329397490,4665,4665,4665,4665,0
20240513,165900,1329397490,4665,4665,4665,4665,0
20240513,165800,1329397490,4665,4665,4665,4665,0
20240513,165700,1329397490,4665,4665,4665,4665,0
20240513,165600,1329397490,4665,4665,4665,4665,0
20240513,165500,1329397490,4665,4665,4665,4665,0
20240513,165400,1329397490,4665,4665,4665,4665,0
20240513,165300,1329397490,4665,4665,4665,4665,0
20240513,165200,1329397490,4665,4665,4665,4665,0
20240513,165100,1329397490,4665,4665,4665,4665,0
20240513,165000,1329397490,4665,4665,4665,4665,0
20240513,164900,1329397490,4665,4665,4665,4665,0
20240513,164800,1329397490,4665,4665,4665,4665,0
20240513,164700,1329397490,4665,4665,4665,4665,0
20240513,164600,1329397490,4665,4665,4665,4665,0
20240513,164500,1329397490,4665,4665,4665,4665,0
20240513,164400,1329397490,4665,4665,4665,4665,0
20240513,164300,1329397490,4665,4665,4665,4665,0
20240513,164200,1329397490,4665,4665,4665,4665,0
20240513,164100,1329397490,4665,4665,4665,4665,0
20240513,164000,1329397490,4665,4665,4665,4665,0
20240513,163900,1329397490,4665,4665,4665,4665,0
20240513,163800,1329397490,4665,4665,4665,4665,0
20240513,163700,1329397490,4665,4665,4665,4665,0
20240513,163600,1329397490,4665,4665,4665,4665,0
20240513,163500,1329397490,4665,4665,4665,4665,0
20240513,163400,1329397490,4665,4665,4665,4665,7177
20240513,163300,1329397490,4665,4665,4665,4665,0
20240513,163200,1329397490,4665,4665,4665,4665,0
20240513,163100,1329397490,4665,4665,4665,4665,0
20240513,163000,1329397490,4665,4665,4665,4665,0
20240513,162900,1329397490,4665,4665,4665,4665,0
20240513,162800,1329397490,4665,4665,4665,4665,0
20240513,162700,1329397490,4665,4665,4665,4665,0
20240513,162600,1329397490,4665,4665,4665,4665,0
20240513,162500,1329397490,4665,4665,4665,4665,0
20240513,162400,1329397490,4665,4665,4665,4665,0
20240513,162300,1329397490,4665,4665,4665,4665,0
20240513,162200,1329397490,4665,4665,4665,4665,0
20240513,162100,1329397490,4665,4665,4665,4665,0
20240513,162000,1329397490,4665,4665,4665,4665,0
20240513,161900,1329397490,4665,4665,4665,4665,0
20240513,161800,1329397490,4665,4665,4665,4665,0
20240513,161700,1329397490,4665,4665,4665,4665,0
20240513,161600,1329397490,4665,4665,4665,4665,0
20240513,161500,1329397490,4665,4665,4665,4665,0
20240513,161400,1329397490,4665,4665,4665,4665,0
20240513,161300,1329397490,4665,4665,4665,4665,0
20240513,161200,1329397490,4665,4665,4665,4665,0
20240513,161100,1329397490,4665,4665,4665,4665,0
20240513,161000,1329397490,4665,4665,4665,4665,0
20240513,160900,1329397490,4665,4665,4665,4665,0
20240513,160800,1329397490,4665,4665,4665,4665,0
20240513,160700,1329397490,4665,4665,4665,4665,0
20240513,160600,1329397490,4665,4665,4665,4665,0
20240513,160500,1329397490,4665,4665,4665,4665,0
20240513,160400,1329397490,4665,4665,4665,4665,7177
20240513,160300,1329397490,4665,4665,4665,4665,0
20240513,160200,1329397490,4665,4665,4665,4665,0
20240513,160100,1329397490,4665,4665,4665,4665,0
20240513,160000,1329397490,4665,4665,4665,4665,0
20240513,155900,1329397490,4665,4665,4665,4665,0
20240513,155800,1329397490,4665,4665,4665,4665,0
20240513,155700,1329397490,4665,4665,4665,4665,0
20240513,155600,1329397490,4665,4665,4665,4665,0
20240513,155500,1329397490,4665,4665,4665,4665,0
20240513,155400,1329397490,4665,4665,4665,4665,0
20240513,155300,1329397490,4665,4665,4665,4665,0
20240513,155200,1329397490,4665,4665,4665,4665,0
20240513,155100,1329397490,4665,4665,4665,4665,0
20240513,155000,1329397490,4665,4665,4665,4665,0
20240513,154900,1329397490,4665,4665,4665,4665,0
20240513,154800,1329397490,4665,4665,4665,4665,0
20240513,154700,1329397490,4665,4665,4665,4665,0
20240513,154600,1329397490,4665,4665,4665,4665,0
20240513,154500,1329397490,4665,4665,4665,4665,0
20240513,154400,1329397490,4665,4665,4665,4665,0
20240513,154300,1329397490,4665,4665,4665,4665,0
20240513,154200,1329397490,4665,4665,4665,4665,0
20240513,154100,1329397490,4665,4665,4665,4665,0
20240513,154000,1329397490,4665,4665,4665,4665,0
20240513,153900,1329397490,4665,4665,4665,4665,0
20240513,153800,1329397490,4665,4665,4665,4665,0
20240513,153700,1329397490,4665,4665,4665,4665,0
20240513,153600,1329397490,4665,4665,4665,4665,0
20240513,153500,1329397490,4665,4665,4665,4665,0
20240513,153400,1329397490,4665,4665,4665,4665,7177
20240513,153300,1329397490,4665,4665,4665,4665,0
20240513,153200,1329397490,4665,4665,4665,4665,0
20240513,153100,1329397490,4665,4665,4665,4665,0
20240513,153000,1329397490,4665,4665,4665,4665,7177
20240513,152900,1295916785,4665,4665,4665,4665,0
20240513,152800,1295916785,4665,4665,4665,4665,0
20240513,152700,1295916785,4665,4665,4665,4665,0
20240513,152600,1295916785,4665,4665,4665,4665,0
20240513,152500,1295916785,4665,4665,4665,4665,0
20240513,152400,1295916785,4665,4665,4665,4665,0
20240513,152300,1295916785,4665,4665,4665,4665,0
20240513,152200,1295916785,4665,4665,4665,4665,0
20240513,152100,1295916785,4665,4665,4665,4665,0
20240513,152000,1295916785,4665,4665,4665,4665,0
20240513,151900,1295916785,4665,4675,4675,4665,105
20240513,151800,1295425940,4675,4665,4675,4665,158
20240513,151700,1294688600,4670,4660,4670,4660,1930
20240513,151600,1285684730,4660,4660,4660,4660,1545
20240513,151500,1278485030,4660,4650,4660,4650,238
20240513,151400,1277378320,4660,4640,4660,4640,864
20240513,151300,1273360860,4650,4650,4650,4640,2941
20240513,151200,1259688430,4650,4660,4660,4650,153
20240513,151100,1258976780,4650,4650,4660,4650,462
20240513,151000,1256825020,4650,4645,4660,4645,466
20240513,150900,1254658860,4645,4645,4650,4645,202
20240513,150800,1253720320,4645,4650,4650,4645,138
20240513,150700,1253079010,4650,4670,4670,4645,9493
20240513,150600,1208895820,4665,4670,4670,4665,431
20240513,150500,1206884340,4675,4665,4675,4665,1585
20240513,150400,1199487190,4665,4675,4675,4665,615
20240513,150300,1196614680,4675,4675,4680,4675,173
20240513,150200,1195805900,4675,4675,4675,4675,20
20240513,150100,1195712400,4675,4675,4675,4675,65
20240513,150000,1195408525,4675,4680,4680,4675,14
20240513,145900,1195343025,4680,4680,4680,4680,0
20240513,145800,1195343025,4680,4680,4680,4680,0
20240513,145700,1195343025,4680,4680,4680,4680,385
20240513,145600,1193541225,4680,4680,4680,4680,10
20240513,145500,1193494425,4680,4680,4680,4680,52
20240513,145400,1193251065,4680,4680,4680,4680,8
20240513,145300,1193213625,4680,4665,4680,4665,50
20240513,145200,1192980135,4665,4665,4665,4665,567
20240513,145100,1190335080,4665,4665,4665,4665,50
20240513,145000,1190101830,4665,4665,4665,4665,3
20240513,144900,1190087835,4665,4675,4675,4655,3403
20240513,144800,1174214715,4675,4675,4675,4675,22
20240513,144700,1174111865,4680,4675,4680,4675,173
20240513,144600,1173302725,4680,4680,4680,4680,19
20240513,144500,1173213805,4680,4685,4685,4680,1766
20240513,144400,1164944475,4685,4685,4685,4685,50
20240513,144300,1164710225,4680,4685,4685,4680,493
20240513,144200,1162401520,4680,4690,4690,4680,113
20240513,144100,1161872335,4685,4685,4685,4685,141
20240513,144000,1161211750,4685,4690,4690,4685,418
20240513,143900,1159252980,4690,4690,4690,4685,25
20240513,143800,1159135835,4685,4685,4685,4685,93
20240513,143700,1158700130,4685,4685,4685,4685,43
20240513,143600,1158498675,4685,4685,4685,4685,0
20240513,143500,1158498675,4685,4685,4685,4685,1
20240513,143400,1158493990,4680,4685,4685,4680,170
20240513,143300,1157697845,4685,4685,4685,4685,525
20240513,143200,1155238220,4685,4685,4685,4685,0
20240513,143100,1155238220,4685,4685,4685,4685,0
20240513,143000,1155238220,4685,4685,4685,4685,30
20240513,142900,1155097670,4685,4690,4690,4685,101
20240513,142800,1154624300,4690,4690,4690,4690,512
20240513,142700,1152223020,4690,4690,4690,4690,27
20240513,142600,1152096390,4690,4695,4695,4690,300
20240513,142500,1150688215,4690,4690,4690,4690,130
20240513,142400,1150078515,4695,4695,4695,4695,1360
20240513,142300,1143693315,4700,4700,4700,4695,273
20240513,142200,1142410225,4700,4700,4700,4700,460
20240513,142100,1140248225,4700,4700,4705,4700,401
20240513,142000,1138363520,4700,4715,4715,4700,179
20240513,141900,1137519655,4715,4715,4715,4715,41
20240513,141800,1137326340,4700,4700,4700,4700,170
20240513,141700,1136527340,4715,4715,4715,4715,0
20240513,141600,1136527340,4715,4715,4715,4715,0
20240513,141500,1136527340,4715,4715,4715,4715,0
20240513,141400,1136527340,4715,4715,4715,4715,11
20240513,141300,1136475475,4715,4715,4715,4715,300
20240513,141200,1135060975,4710,4710,4710,4710,472
20240513,141100,1132837855,4710,4710,4710,4710,0
20240513,141000,1132837855,4710,4710,4710,4710,0
20240513,140900,1132837855,4710,4710,4710,4710,83
20240513,140800,1132446925,4710,4710,4710,4710,653
20240513,140700,1129371295,4710,4710,4710,4710,80
20240513,140600,1128994495,4710,4710,4710,4710,50
20240513,140500,1128758995,4710,4710,4710,4700,1354
20240513,140400,1122393120,4710,4720,4720,4710,593
20240513,140300,1119599340,4710,4710,4710,4710,50
20240513,140200,1119363840,4710,4710,4710,4710,15
20240513,140100,1119293190,4725,4725,4725,4725,5
20240513,140000,1119269565,4725,4725,4725,4725,2
20240513,135900,1119260115,4725,4725,4725,4725,3
20240513,135800,1119245940,4725,4725,4725,4725,2
20240513,135700,1119236490,4705,4705,4705,4705,38
20240513,135600,1119057700,4705,4710,4710,4705,41
20240513,135500,1118864605,4710,4725,4730,4710,499
20240513,135400,1116507115,4715,4715,4715,4715,0
20240513,135300,1116507115,4715,4715,4715,4715,8
20240513,135200,1116469395,4715,4715,4715,4715,212
20240513,135100,1115469815,4715,4715,4715,4715,33
20240513,135000,1115314220,4715,4715,4715,4715,0
20240513,134900,1115314220,4715,4715,4715,4715,101
20240513,134800,1114838005,4700,4700,4700,4700,0
20240513,134700,1114838005,4700,4700,4700,4700,0
20240513,134600,1114838005,4700,4705,4705,4700,1100
20240513,134500,1109667960,4710,4700,4710,4700,650
20240513,134400,1106606470,4700,4700,4700,4700,100
20240513,134300,1106136470,4700,4700,4700,4700,188
20240513,134200,1105252870,4700,4700,4700,4700,0
20240513,134100,1105252870,4700,4700,4700,4700,312
20240513,134000,1103786470,4700,4700,4700,4700,347
20240513,133900,1102155570,4700,4700,4700,4700,60
20240513,133800,1101873570,4700,4700,4700,4700,2
20240513,133700,1101864170,4700,4700,4700,4700,59
20240513,133600,1101586870,4690,4690,4690,4690,0
20240513,133500,1101586870,4690,4705,4705,4690,1283
20240513,133400,1095556865,4710,4705,4710,4700,63
20240513,133300,1095260455,4705,4710,4710,4705,55
20240513,133200,1095001660,4710,4705,4710,4705,336
20240513,133100,1093419115,4710,4710,4710,4710,368
20240513,133000,1091685835,4705,4705,4705,4705,31
20240513,132900,1091539980,4700,4690,4700,4690,410
20240513,132800,1089613000,4700,4700,4700,4690,130
20240513,132700,1089002750,4690,4690,4700,4690,172
20240513,132600,1088196060,4690,4680,4690,4680,199
20240513,132500,1087263965,4680,4685,4685,4680,782
20240513,132400,1083600300,4685,4685,4690,4685,889
20240513,132300,1079435295,4665,4675,4675,4665,267
20240513,132200,1078187990,4660,4660,4660,4660,15
20240513,132100,1078118090,4655,4685,4685,4655,1117
20240513,132000,1072914380,4690,4700,4700,4655,2405
20240513,131900,1061660410,4700,4705,4705,4700,231
20240513,131800,1060574530,4705,4720,4720,4700,7034
20240513,131700,1027489035,4715,4710,4715,4710,269
20240513,131600,1026221700,4710,4710,4725,4710,374
20240513,131500,1024460130,4710,4725,4725,4710,1589
20240513,131400,1016964635,4720,4725,4725,4720,1582
20240513,131300,1009491185,4730,4730,4730,4730,55
20240513,131200,1009231035,4725,4730,4730,4725,119
20240513,131100,1008668675,4730,4735,4735,4730,33
20240513,131000,1008512430,4755,4755,4755,4755,53
20240513,130900,1008260415,4755,4755,4755,4755,2
20240513,130800,1008250905,4755,4745,4755,4745,21
20240513,130700,1008151250,4745,4745,4745,4740,83
20240513,130600,1007757470,4745,4745,4745,4745,17
20240513,130500,1007676805,4745,4725,4745,4725,488
20240513,130400,1005370905,4725,4725,4725,4725,488
20240513,130300,1003065105,4725,4725,4725,4725,0
20240513,130200,1003065105,4725,4725,4725,4725,390
20240513,130100,1001222355,4720,4725,4725,4720,502
20240513,130000,998851405,4720,4720,4720,4720,617
20240513,125900,995939165,4725,4725,4725,4725,350
20240513,125800,994285415,4725,4725,4725,4725,457
20240513,125700,992126090,4725,4730,4730,4725,353
20240513,125600,990456450,4725,4725,4725,4725,0
20240513,125500,990456450,4725,4740,4740,4725,848
20240513,125400,986442325,4740,4745,4745,4740,1514
20240513,125300,979265955,4740,4755,4755,4740,1833
20240513,125200,970564650,4770,4765,4770,4765,42
20240513,125100,970364430,4755,4755,4755,4755,0
20240513,125000,970364430,4755,4755,4755,4755,10
20240513,124900,970316880,4765,4765,4765,4765,100
20240513,124800,969840380,4765,4765,4765,4765,0
20240513,124700,969840380,4765,4755,4765,4755,21
20240513,124600,969740515,4755,4765,4765,4755,995
20240513,124500,965008700,4765,4765,4765,4765,7
20240513,124400,964975345,4750,4765,4765,4750,927
20240513,124300,960568065,4765,4760,4765,4760,498
20240513,124200,958197560,4760,4760,4760,4760,6
20240513,124100,958169000,4760,4760,4760,4760,2
20240513,124000,958159480,4760,4750,4760,4750,194
20240513,123900,957236940,4750,4750,4750,4750,120
20240513,123800,956666940,4750,4750,4750,4750,0
20240513,123700,956666940,4750,4750,4765,4750,21
20240513,123600,956567175,4750,4750,4750,4750,90
20240513,123500,956139675,4750,4740,4750,4740,55
20240513,123400,955878435,4750,4740,4750,4740,90
20240513,123300,955451335,4750,4750,4750,4750,203
20240513,123200,954487085,4750,4750,4750,4740,1122
20240513,123100,949159045,4750,4750,4750,4750,2
20240513,123000,949149545,4750,4750,4750,4750,53
20240513,122900,948897795,4750,4750,4750,4750,17
20240513,122800,948817045,4745,4745,4745,4745,145
20240513,122700,948129020,4745,4740,4745,4740,562
20240513,122600,945465130,4745,4745,4745,4745,20
20240513,122500,945370230,4745,4745,4745,4745,56
20240513,122400,945104510,4740,4740,4740,4740,11
20240513,122300,945052370,4740,4740,4740,4740,40
20240513,122200,944862770,4740,4740,4740,4740,1
20240513,122100,944858030,4745,4745,4745,4745,20
20240513,122000,944763130,4740,4740,4740,4740,100
20240513,121900,944289130,4740,4740,4745,4740,52
20240513,121800,944042645,4740,4740,4740,4740,152
20240513,121700,943322165,4740,4740,4740,4740,2
20240513,121600,943312685,4750,4750,4750,4750,0
20240513,121500,943312685,4750,4745,4750,4745,200
20240513,121400,942362690,4750,4725,4750,4725,101
20240513,121300,941885440,4750,4730,4750,4725,41
20240513,121200,941691625,4730,4730,4730,4730,40
20240513,121100,941502425,4730,4730,4730,4730,1
20240513,121000,941497695,4720,4730,4750,4720,2160
20240513,120900,931285645,4750,4750,4750,4750,3
20240513,120800,931271395,4750,4745,4750,4720,3919
20240513,120700,912750285,4740,4740,4740,4740,5
20240513,120600,912726585,4745,4745,4745,4725,578
20240513,120500,909993935,4740,4735,4745,4730,484
20240513,120400,907702575,4745,4745,4745,4735,1203
20240513,120300,902001350,4750,4750,4750,4750,7
20240513,120200,901968100,4750,4770,4770,4740,11544
20240513,120100,847088575,4770,4765,4770,4765,929
20240513,120000,842659470,4770,4770,4770,4770,10
20240513,115900,842611770,4770,4775,4775,4770,1909
20240513,115800,833505835,4775,4775,4775,4775,794
20240513,115700,829714485,4775,4775,4775,4775,0
20240513,115600,829714485,4775,4775,4775,4775,0
20240513,115500,829714485,4775,4780,4790,4775,1127
20240513,115400,824331540,4780,4780,4780,4780,2
20240513,115300,824321980,4780,4790,4790,4780,449
20240513,115200,822175600,4800,4800,4800,4800,0
20240513,115100,822175600,4800,4800,4800,4800,10
20240513,115000,822127600,4800,4800,4800,4800,30
20240513,114900,821983600,4800,4800,4800,4800,300
20240513,114800,820543600,4800,4800,4800,4800,0
20240513,114700,820543600,4800,4790,4800,4780,3001
20240513,114600,806180400,4800,4795,4800,4795,662
20240513,114500,803006105,4795,4795,4795,4795,100
20240513,114400,802526605,4800,4795,4800,4795,358
20240513,114300,800809990,4800,4800,4800,4800,3
20240513,114200,800795590,4795,4800,4805,4795,1005
20240513,114100,795971125,4800,4800,4805,4800,266
20240513,114000,794694165,4800,4795,4800,4795,302
20240513,113900,793246065,4790,4795,4795,4790,8
20240513,113800,793207730,4795,4795,4795,4795,118
20240513,113700,792641920,4800,4800,4800,4800,2
20240513,113600,792632320,4795,4795,4795,4795,100
20240513,113500,792152820,4795,4790,4795,4790,9
20240513,113400,792109690,4790,4780,4790,4780,103
20240513,113300,791616340,4785,4785,4785,4785,1
20240513,113200,791611555,4780,4780,4780,4780,100
20240513,113100,791133555,4780,4780,4780,4780,29
20240513,113000,790994935,4780,4780,4780,4780,2
20240513,112900,790985375,4780,4780,4780,4780,0
20240513,112800,790985375,4780,4780,4780,4780,6
20240513,112700,790956695,4780,4785,4785,4780,151
20240513,112600,790234165,4785,4785,4785,4785,179
20240513,112500,789377650,4780,4785,4785,4780,17
20240513,112400,789296310,4785,4780,4785,4780,46
20240513,112300,789076380,4785,4785,4785,4785,13
20240513,112200,789014175,4775,4775,4775,4775,0
20240513,112100,789014175,4775,4790,4790,4775,4
20240513,112000,788995045,4790,4780,4790,4775,1751
20240513,111900,780623375,4780,4780,4780,4780,137
20240513,111800,779968515,4785,4780,4785,4780,577
20240513,111700,777210285,4780,4780,4780,4780,137
20240513,111600,776555425,4775,4775,4775,4775,0
20240513,111500,776555425,4775,4775,4775,4775,0
20240513,111400,776555425,4775,4775,4775,4775,1
20240513,111300,776550650,4780,4780,4780,4780,6
20240513,111200,776521970,4780,4780,4780,4780,0
20240513,111100,776521970,4780,4780,4780,4780,34
20240513,111000,776359450,4780,4775,4780,4770,166
20240513,110900,775567605,4770,4770,4770,4770,0
20240513,110800,775567605,4770,4770,4770,4770,300
20240513,110700,774136605,4770,4780,4780,4770,25
20240513,110600,774017335,4780,4780,4780,4780,258
20240513,110500,772784095,4780,4780,4780,4780,1
20240513,110400,772779315,4775,4775,4775,4775,161
20240513,110300,772010540,4775,4775,4775,4775,22
20240513,110200,771905490,4775,4775,4775,4775,0
20240513,110100,771905490,4775,4775,4775,4775,3
20240513,110000,771891165,4775,4775,4775,4770,402
20240513,105900,769972045,4775,4775,4780,4775,21
20240513,105800,769871765,4775,4775,4775,4775,50
20240513,105700,769633015,4780,4780,4780,4780,0
20240513,105600,769633015,4780,4780,4780,4780,0
20240513,105500,769633015,4780,4780,4780,4780,0
20240513,105400,769633015,4780,4775,4780,4775,5
20240513,105300,769609130,4775,4775,4775,4775,104
20240513,105200,769112530,4775,4775,4775,4775,6
20240513,105100,769083880,4780,4780,4780,4780,1
20240513,105000,769079100,4770,4770,4770,4770,50
20240513,104900,768840600,4770,4775,4775,4770,1007
20240513,104800,764033175,4775,4775,4775,4770,200
20240513,104700,763078260,4770,4770,4770,4770,20
20240513,104600,762982860,4775,4775,4775,4775,383
20240513,104500,761154035,4775,4775,4775,4775,212
20240513,104400,760141735,4775,4770,4775,4770,102
20240513,104300,759655190,4775,4775,4775,4775,0
20240513,104200,759655190,4775,4775,4775,4775,10
20240513,104100,759607440,4775,4770,4775,4770,43
20240513,104000,759402325,4775,4775,4775,4775,20
20240513,103900,759306825,4775,4775,4775,4775,626
20240513,103800,756317675,4775,4775,4775,4775,20
20240513,103700,756222175,4775,4775,4775,4775,13
20240513,103600,756160100,4775,4775,4775,4770,1509
20240513,103500,748954630,4775,4765,4775,4765,3536
20240513,103400,732080360,4775,4775,4775,4775,17
20240513,103300,731999185,4770,4765,4770,4765,558
20240513,103200,729337635,4770,4770,4770,4770,180
20240513,103100,728479035,4770,4770,4770,4770,73
20240513,103000,728130825,4770,4770,4770,4765,67
20240513,102900,727811285,4765,4765,4765,4765,2233
20240513,102800,717171040,4775,4775,4775,4775,71
20240513,102700,716832015,4775,4775,4775,4775,279
20240513,102600,715499790,4765,4770,4770,4765,170
20240513,102500,714689735,4765,4770,4770,4765,508
20240513,102400,712268815,4770,4775,4775,4770,1002
20240513,102300,707489025,4775,4770,4775,4770,411
20240513,102200,705527000,4775,4775,4775,4770,36
20240513,102100,705355125,4765,4765,4765,4765,29
20240513,102000,705216940,4770,4770,4775,4765,635
20240513,101900,702188355,4775,4770,4775,4770,471
20240513,101800,699940680,4775,4775,4775,4775,22
20240513,101700,699835630,4770,4770,4770,4770,20
20240513,101600,699740230,4765,4765,4765,4765,0
20240513,101500,699740230,4765,4780,4780,4765,2240
20240513,101400,689056615,4780,4775,4780,4770,763
20240513,101300,685413285,4775,4775,4775,4775,205
20240513,101200,684434410,4780,4775,4780,4770,1260
20240513,101100,678423000,4780,4780,4780,4770,297
20240513,101000,677006015,4780,4780,4780,4780,72
20240513,100900,676661855,4780,4780,4780,4780,65
20240513,100800,676351155,4780,4780,4780,4765,107
20240513,100700,675840880,4780,4780,4780,4780,340
20240513,100600,674215680,4760,4780,4780,4760,1942
20240513,100500,664970760,4780,4765,4780,4760,2855
20240513,100400,651365200,4765,4760,4765,4755,656
20240513,100300,648242880,4755,4760,4760,4755,1687
20240513,100200,640216455,4765,4780,4780,4760,6511
20240513,100100,609208595,4780,4785,4785,4765,8418
20240513,100000,569017475,4790,4790,4790,4780,573
20240513,095900,566275235,4785,4795,4795,4775,7054
20240513,095800,532529130,4795,4800,4800,4795,140
20240513,095700,531857315,4800,4805,4810,4785,3215
20240513,095600,516462710,4810,4795,4815,4795,2238
20240513,095500,505718945,4800,4800,4800,4800,166
20240513,095400,504922145,4820,4800,4820,4800,12
20240513,095300,504864525,4800,4800,4800,4800,170
20240513,095200,504048525,4800,4805,4805,4800,1645
20240513,095100,496152425,4805,4805,4805,4805,536
20240513,095000,493576945,4805,4805,4805,4805,1213
20240513,094900,487748480,4805,4805,4805,4805,335
20240513,094800,486138805,4805,4820,4820,4805,880
20240513,094700,481902845,4820,4805,4820,4805,293
20240513,094600,480494475,4805,4810,4815,4805,135
20240513,094500,479845370,4815,4815,4820,4815,87
20240513,094400,479426395,4820,4820,4820,4820,263
20240513,094300,478158735,4820,4810,4820,4810,408
20240513,094200,476196155,4805,4805,4805,4805,509
20240513,094100,473750410,4810,4805,4810,4805,542
20240513,094000,471146085,4810,4820,4820,4805,162
20240513,093900,470367035,4810,4805,4810,4800,694
20240513,093800,467030165,4810,4810,4810,4810,16
20240513,093700,466953205,4810,4805,4810,4790,1378
20240513,093600,460344585,4810,4810,4810,4810,128
20240513,093500,459728905,4805,4805,4810,4805,10
20240513,093400,459680835,4810,4795,4810,4790,1295
20240513,093300,453471020,4795,4810,4810,4795,4915
20240513,093200,429885805,4810,4805,4810,4800,1015
20240513,093100,425010185,4810,4795,4810,4795,94
20240513,093000,424559235,4795,4810,4810,4795,1986
20240513,092900,415023085,4810,4820,4820,4805,643
20240513,092800,411927580,4800,4800,4800,4800,279
20240513,092700,410588380,4800,4800,4800,4800,400
20240513,092600,408668380,4800,4810,4810,4800,653
20240513,092500,405530640,4800,4800,4800,4800,504
20240513,092400,403111440,4800,4805,4810,4800,825
20240513,092300,399151245,4800,4800,4800,4800,270
20240513,092200,397855245,4810,4820,4820,4805,2662
20240513,092100,385052790,4820,4815,4820,4810,240
20240513,092000,383897835,4815,4820,4820,4810,401
20240513,091900,381968425,4820,4820,4820,4820,4
20240513,091800,381949145,4805,4795,4805,4790,1737
20240513,091700,373610930,4795,4815,4815,4795,1515
20240513,091600,366343290,4815,4825,4825,4810,953
20240513,091500,361755475,4825,4835,4835,4810,282
20240513,091400,360394240,4835,4805,4845,4790,5457
20240513,091300,334161175,4790,4775,4790,4760,6094
20240513,091200,305088725,4765,4830,4840,4765,28509
20240513,091100,167815500,4840,4840,4840,4825,3746
20240513,091000,149706090,4840,4870,4870,4840,5926
20240513,090900,120940245,4870,4865,4870,4865,1082
20240513,090800,115676255,4875,4885,4890,4865,1259
20240513,090700,109541270,4890,4895,4895,4890,1028
20240513,090600,104510220,4885,4865,4885,4865,897
20240513,090500,100139555,4865,4895,4895,4865,3128
20240513,090400,84911130,4900,4885,4900,4860,1634
20240513,090300,76912690,4900,4875,4900,4870,7156
20240513,090200,42042715,4875,4960,4960,4875,3319
20240513,090100,25761195,4955,4975,4980,4955,1042
20240513,090000,20582865,4980,5020,5020,4980,4114